Indicators

Turning Point Brands (NY: TPB )

32.86 +0.16 (+0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.95	27.40	25.48	26.16	308,146	-0.69(-2.58%)
Dec 28, 2018	27.00	27.35	26.54	26.86	44,214	-0.05(-0.18%)
Dec 27, 2018	27.08	27.09	26.24	26.90	86,535	-0.47(-1.72%)
Dec 26, 2018	26.43	27.57	26.15	27.38	90,580	+1.12(+4.25%)
Dec 24, 2018	26.95	27.10	26.19	26.26	46,294	-0.86(-3.15%)
Dec 21, 2018	26.87	27.78	26.75	27.12	186,739	+0.19(+0.71%)
Dec 20, 2018	26.18	27.15	25.98	26.92	121,838	+0.74(+2.81%)
Dec 19, 2018	26.24	27.19	25.85	26.19	157,219	-0.07(-0.26%)
Dec 18, 2018	26.53	26.87	25.93	26.26	134,072	-0.28(-1.05%)
Dec 17, 2018	27.48	27.61	26.41	26.53	146,959	-0.97(-3.52%)
Dec 14, 2018	28.29	28.87	27.30	27.50	71,901	-1.09(-3.83%)
Dec 13, 2018	28.85	29.43	28.27	28.60	88,789	-0.01(-0.03%)
Dec 12, 2018	28.03	29.03	27.96	28.61	103,342	+0.83(+3.01%)
Dec 11, 2018	27.99	28.26	27.35	27.77	83,372	+0.08(+0.28%)
Dec 10, 2018	27.57	28.07	27.33	27.70	96,217	+0.15(+0.56%)
Dec 07, 2018	28.31	28.84	27.47	27.54	167,457	-0.48(-1.71%)
Dec 06, 2018	28.23	28.53	27.39	28.02	183,000	-0.48(-1.68%)
Dec 04, 2018	29.06	29.36	28.07	28.50	193,508	-0.76(-2.59%)

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.