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 (%)
Feb 28, 2019	38.39	39.47	38.35	39.30	172,978	+0.93(+2.43%)
Feb 27, 2019	37.89	38.41	37.70	38.37	132,311	+0.32(+0.83%)
Feb 26, 2019	38.39	38.64	37.83	38.06	89,854	-0.54(-1.39%)
Feb 25, 2019	39.55	39.77	38.56	38.59	88,905	-0.82(-2.07%)
Feb 22, 2019	39.14	39.97	39.08	39.41	57,010	+0.30(+0.76%)
Feb 21, 2019	38.54	39.30	37.85	39.11	81,895	+0.54(+1.40%)
Feb 20, 2019	37.14	39.00	37.08	38.57	98,839	+1.51(+4.07%)
Feb 19, 2019	37.19	37.70	37.04	37.07	83,222	-0.19(-0.52%)
Feb 15, 2019	37.22	37.47	37.07	37.26	52,952	+0.37(+1.02%)
Feb 14, 2019	36.83	37.22	36.83	36.88	109,811	-0.22(-0.60%)
Feb 13, 2019	36.83	37.46	36.79	37.10	89,522	+0.41(+1.13%)
Feb 12, 2019	36.02	36.89	35.87	36.69	137,805	+0.63(+1.76%)
Feb 11, 2019	35.85	36.14	35.09	36.06	111,036	+0.42(+1.19%)
Feb 08, 2019	32.82	35.63	32.82	35.63	202,760	+2.59(+7.82%)
Feb 07, 2019	33.37	33.37	32.41	33.05	73,693	-0.43(-1.29%)
Feb 06, 2019	34.32	34.93	33.05	33.48	83,494	-0.96(-2.79%)
Feb 05, 2019	35.16	35.75	34.28	34.44	108,434	-0.59(-1.67%)
Feb 04, 2019	35.07	35.35	34.09	35.03	119,406	-0.10(-0.27%)

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.