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, 2023	22.61	23.09	22.61	22.95	166,522	+0.36(+1.58%)
Jan 30, 2023	22.43	22.91	22.43	22.59	131,596	+0.06(+0.26%)
Jan 27, 2023	22.49	22.88	22.49	22.53	109,799	+0.04(+0.18%)
Jan 26, 2023	22.45	22.63	22.31	22.49	109,622	-0.01(-0.04%)
Jan 25, 2023	21.99	22.55	21.87	22.50	103,844	+0.43(+1.93%)
Jan 24, 2023	22.59	22.76	21.98	22.08	88,335	-0.55(-2.45%)
Jan 23, 2023	22.28	22.91	22.28	22.63	71,992	+0.16(+0.70%)
Jan 20, 2023	21.90	22.58	21.70	22.47	252,986	+0.68(+3.13%)
Jan 19, 2023	21.28	22.02	21.26	21.79	130,285	+0.43(+1.99%)
Jan 18, 2023	21.89	22.10	21.36	21.36	109,597	-0.47(-2.17%)
Jan 17, 2023	21.90	22.08	21.73	21.84	109,054	+0.11(+0.50%)
Jan 13, 2023	21.03	21.75	20.90	21.73	85,415	+0.60(+2.85%)
Jan 12, 2023	21.16	21.36	20.91	21.13	60,971	+0.15(+0.71%)
Jan 11, 2023	21.02	21.11	20.82	20.98	67,790	+0.00(+0.00%)
Jan 10, 2023	21.12	21.36	20.94	20.98	74,208	-0.26(-1.21%)
Jan 09, 2023	22.09	22.13	21.23	21.24	199,256	-0.71(-3.24%)
Jan 06, 2023	21.79	22.26	21.79	21.95	120,633	+0.19(+0.86%)
Jan 05, 2023	21.55	21.93	21.32	21.76	108,561	+0.12(+0.55%)
Jan 04, 2023	21.51	21.87	21.23	21.64	226,553	+0.23(+1.06%)

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.