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 (%)
Dec 29, 2023	26.41	26.41	26.21	26.32	134,976	-0.03(-0.11%)
Dec 28, 2023	26.19	26.56	26.19	26.35	140,751	+0.00(+0.00%)
Dec 27, 2023	26.31	26.56	26.23	26.35	134,518	+0.00(+0.00%)
Dec 26, 2023	25.57	26.37	25.43	26.35	150,522	+0.96(+3.78%)
Dec 22, 2023	25.58	25.71	25.34	25.39	231,047	-0.01(-0.04%)
Dec 21, 2023	25.00	25.47	25.00	25.40	233,956	+0.34(+1.36%)
Dec 20, 2023	25.13	25.45	24.93	25.06	434,982	-0.08(-0.32%)
Dec 19, 2023	24.67	25.28	24.49	25.14	395,521	+0.63(+2.57%)
Dec 18, 2023	24.59	24.79	24.40	24.51	62,493	+0.06(+0.25%)
Dec 15, 2023	25.15	25.15	24.42	24.45	197,378	-0.37(-1.49%)
Dec 14, 2023	25.26	25.52	24.73	24.82	94,668	-0.18(-0.74%)
Dec 13, 2023	24.19	25.17	24.14	25.00	158,787	+0.81(+3.34%)
Dec 12, 2023	24.29	24.29	23.95	24.20	68,659	+0.01(+0.04%)
Dec 11, 2023	24.11	24.37	23.95	24.19	65,756	+0.00(+0.00%)
Dec 08, 2023	24.14	24.28	23.84	24.19	74,546	-0.01(-0.04%)
Dec 07, 2023	23.94	24.27	23.84	24.20	62,815	+0.36(+1.51%)
Dec 06, 2023	24.19	24.22	23.64	23.84	271,037	-0.34(-1.40%)
Dec 05, 2023	24.30	24.38	24.04	24.18	64,055	-0.09(-0.37%)
Dec 04, 2023	23.39	24.46	23.39	24.27	99,348	+0.81(+3.44%)

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.