Indicators

Turning Point Brands (NY: TPB )

32.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.78	33.28	31.68	32.82	381,934	-0.21(-0.62%)
Feb 25, 2022	32.93	33.91	32.70	33.03	170,693	-0.16(-0.47%)
Feb 24, 2022	32.34	34.63	32.34	33.19	204,387	+0.08(+0.24%)
Feb 23, 2022	31.65	33.68	31.14	33.11	311,964	+1.78(+5.69%)
Feb 22, 2022	35.02	35.02	31.10	31.33	338,258	-2.13(-6.38%)
Feb 18, 2022				33.46	0	-0.42(-1.24%)
Feb 17, 2022	34.21	34.24	33.57	33.88	66,480	-0.60(-1.73%)
Feb 16, 2022	34.34	34.71	33.73	34.48	73,479	+0.16(+0.46%)
Feb 15, 2022	34.14	34.57	33.91	34.32	58,481	+0.46(+1.36%)
Feb 14, 2022	35.10	35.54	33.79	33.86	99,903	-1.33(-3.78%)
Feb 11, 2022	34.29	35.61	34.28	35.19	307,397	+0.97(+2.83%)
Feb 10, 2022	34.67	36.22	34.04	34.22	161,617	-0.42(-1.22%)
Feb 09, 2022	33.50	34.70	33.39	34.65	143,442	+1.23(+3.69%)
Feb 08, 2022	33.58	33.86	33.22	33.41	196,089	+0.10(+0.29%)
Feb 07, 2022	33.01	33.57	32.56	33.31	208,649	+0.33(+1.01%)
Feb 04, 2022	33.02	33.24	32.39	32.98	169,643	-0.23(-0.71%)
Feb 03, 2022	33.42	33.86	32.78	33.22	159,610	-0.61(-1.79%)
Feb 02, 2022	34.37	34.37	33.52	33.82	108,441	-0.65(-1.88%)

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.