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 (%)
Apr 29, 2022	30.55	31.29	30.34	30.80	349,953	+0.07(+0.22%)
Apr 28, 2022	29.70	30.75	29.28	30.73	230,458	+1.25(+4.23%)
Apr 27, 2022	29.44	30.16	28.65	29.48	379,845	-0.93(-3.06%)
Apr 26, 2022	29.91	30.46	29.67	30.42	172,511	+0.33(+1.11%)
Apr 25, 2022	30.02	30.35	29.66	30.08	147,102	-0.29(-0.97%)
Apr 22, 2022	30.75	30.95	30.18	30.38	123,573	-0.58(-1.87%)
Apr 21, 2022	31.15	31.18	30.73	30.96	115,286	-0.05(-0.16%)
Apr 20, 2022	30.93	31.38	30.79	31.01	89,525	+0.01(+0.03%)
Apr 19, 2022	30.62	31.32	30.62	31.00	83,388	+0.43(+1.41%)
Apr 18, 2022	30.35	30.91	30.26	30.56	164,313	+0.15(+0.48%)
Apr 14, 2022	30.46	31.30	30.34	30.42	128,741	-0.03(-0.10%)
Apr 13, 2022	30.77	31.10	30.24	30.45	96,043	-0.42(-1.37%)
Apr 12, 2022	31.03	31.43	30.59	30.87	101,832	-0.03(-0.10%)
Apr 11, 2022	30.69	31.51	30.69	30.90	140,396	+0.44(+1.45%)
Apr 08, 2022	31.33	31.70	30.43	30.46	120,095	-0.95(-3.03%)
Apr 07, 2022	31.40	31.75	30.73	31.41	183,808	-0.24(-0.74%)
Apr 06, 2022	31.55	32.53	31.49	31.64	244,719	-0.20(-0.62%)
Apr 05, 2022	32.69	33.03	31.67	31.84	110,440	-0.74(-2.26%)
Apr 04, 2022	33.33	33.36	32.35	32.58	121,959	-0.79(-2.35%)

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.