Indicators

Turning Point Brands (NY: TPB )

33.11 -0.62 (-1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.19	20.19	20.19	0	+0.41(+2.08%)
Dec 28, 2017	18.70	19.92	18.52	19.78	106,230	+1.22(+6.59%)
Dec 27, 2017	17.56	18.76	17.56	18.56	86,274	+0.96(+5.43%)
Dec 26, 2017	17.33	17.71	17.16	17.60	29,466	+0.26(+1.49%)
Dec 22, 2017	17.00	17.46	16.95	17.35	26,339	+0.23(+1.34%)
Dec 21, 2017	16.95	17.31	16.95	17.12	14,371	-0.08(-0.44%)
Dec 20, 2017	17.27	17.27	16.77	17.19	34,592	+0.07(+0.39%)
Dec 19, 2017	17.41	17.44	17.01	17.13	11,812	-0.22(-1.27%)
Dec 18, 2017	17.44	17.67	17.27	17.35	25,549	+0.06(+0.33%)
Dec 15, 2017	17.07	17.56	17.05	17.29	95,934	+0.31(+1.80%)
Dec 14, 2017	17.17	17.20	16.96	16.98	24,658	-0.14(-0.84%)
Dec 13, 2017	16.91	17.41	16.91	17.13	38,161	+0.25(+1.47%)
Dec 12, 2017	16.68	17.13	16.67	16.88	23,210	+0.18(+1.09%)
Dec 11, 2017	16.62	16.91	16.40	16.70	25,882	+0.03(+0.17%)
Dec 08, 2017	16.89	17.10	16.48	16.67	44,416	+0.00(+0.00%)
Dec 07, 2017	16.75	16.89	16.48		51,416	+0.00(+0.00%)
Dec 06, 2017	16.74	17.01	16.50	16.76	33,268	+0.30(+1.80%)
Dec 05, 2017	16.64	16.64	16.44	16.47	24,928	-0.01(-0.06%)
Dec 04, 2017	17.02	17.02	16.42	16.48	18,680	-0.36(-2.16%)

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.