Indicators

Turning Point Brands (NY: TPB )

32.86 +0.16 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.60	12.70	12.57	12.66	27,229	-0.01(-0.08%)
Jan 30, 2017	12.73	12.73	12.50	12.67	78,479	+0.08(+0.61%)
Jan 27, 2017	12.59	12.65	12.45	12.60	7,071	-0.06(-0.45%)
Jan 26, 2017	12.57	12.80	12.51	12.65	23,060	+0.07(+0.53%)
Jan 25, 2017	12.30	12.62	12.23	12.59	35,358	+0.32(+2.64%)
Jan 24, 2017	12.54	12.54	12.25	12.26	34,165	-0.23(-1.83%)
Jan 23, 2017	12.54	12.60	12.43	12.49	33,451	-0.03(-0.23%)
Jan 20, 2017	12.30	12.54	12.25	12.52	30,962	+0.16(+1.31%)
Jan 19, 2017	12.35	12.39	12.25	12.36	41,707	-0.03(-0.23%)
Jan 18, 2017	12.42	12.49	12.16	12.39	31,621	-0.06(-0.46%)
Jan 17, 2017	12.43	12.58	11.74	12.44	58,620	+0.09(+0.69%)
Jan 13, 2017		12.36	12.36	12.36	0	+0.13(+1.09%)
Jan 12, 2017	12.03	12.24	11.84	12.22	36,187	+0.07(+0.55%)
Jan 11, 2017	11.92	12.32	11.92	12.16	29,751	+0.11(+0.95%)
Jan 10, 2017	12.40	12.44	11.92	12.04	64,264	-0.48(-3.81%)
Jan 09, 2017	12.25	12.87	11.76	12.52	74,532	+0.16(+1.31%)
Jan 06, 2017	12.45	12.57	12.28	12.36	58,383	-0.05(-0.38%)
Jan 05, 2017	12.60	12.87	12.25	12.40	26,455	-0.20(-1.59%)
Jan 04, 2017	11.92	12.67	11.72	12.60	56,143	+0.72(+6.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.