Indicators

Turning Point Brands (NY: TPB )

32.81 +0.36 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.33	38.53	37.01	37.97	156,103	-0.10(-0.26%)
Nov 27, 2020	37.22	38.25	36.53	38.07	86,220	+0.69(+1.85%)
Nov 25, 2020	37.94	38.33	36.89	37.38	121,468	-0.56(-1.49%)
Nov 24, 2020	37.74	38.84	37.47	37.94	116,070	+0.54(+1.43%)
Nov 23, 2020	37.69	37.93	36.81	37.41	95,563	+0.00(+0.00%)
Nov 20, 2020	37.46	37.78	36.69	37.41	99,271	-0.30(-0.80%)
Nov 19, 2020	37.35	38.21	37.16	37.71	74,305	+0.20(+0.54%)
Nov 18, 2020	39.57	40.69	37.31	37.50	178,261	-1.93(-4.89%)
Nov 17, 2020	38.16	39.55	37.95	39.43	127,069	+1.09(+2.84%)
Nov 16, 2020	38.18	38.39	37.82	38.34	151,197	+0.59(+1.57%)
Nov 13, 2020	37.06	37.78	36.91	37.75	339,947	+0.87(+2.35%)
Nov 12, 2020	37.95	38.05	36.54	36.88	121,971	-1.63(-4.24%)
Nov 11, 2020	38.18	38.52	37.08	38.52	163,616	+0.59(+1.57%)
Nov 10, 2020	37.34	38.19	36.74	37.92	171,071	+1.14(+3.10%)
Nov 09, 2020	39.40	40.59	36.78	36.78	154,592	-0.58(-1.56%)
Nov 06, 2020	36.97	37.86	36.23	37.37	174,084	+0.79(+2.15%)
Nov 05, 2020	35.54	36.97	35.42	36.58	154,674	+1.15(+3.24%)
Nov 04, 2020	35.73	36.09	35.23	35.43	119,013	-0.32(-0.90%)
Nov 03, 2020	36.23	36.49	34.64	35.75	175,346	-0.30(-0.84%)

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.