Indicators

Turning Point Brands (NY: TPB )

33.11 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2021	42.46	42.47	41.18	41.72	1,073,488	-0.77(-1.81%)
May 27, 2021	42.74	43.34	42.26	42.49	152,338	-0.07(-0.16%)
May 26, 2021	42.81	43.31	42.46	42.56	85,517	-0.03(-0.07%)
May 25, 2021	42.77	43.32	42.33	42.59	180,828	-0.13(-0.30%)
May 24, 2021	42.90	43.04	41.80	42.71	146,986	-0.08(-0.18%)
May 21, 2021	43.46	44.00	42.72	42.79	147,466	-0.25(-0.59%)
May 20, 2021	43.25	43.48	42.85	43.04	217,600	-0.20(-0.47%)
May 19, 2021	42.48	43.41	41.83	43.25	214,759	+0.20(+0.48%)
May 18, 2021	44.27	44.27	43.00	43.04	556,233	-0.90(-2.04%)
May 17, 2021	44.38	45.05	43.90	43.94	99,912	-0.72(-1.62%)
May 14, 2021	44.17	45.06	43.90	44.66	59,067	+0.84(+1.91%)
May 13, 2021	44.15	44.82	43.16	43.82	130,457	-0.23(-0.53%)
May 12, 2021	44.71	44.94	43.88	44.06	103,212	-1.02(-2.27%)
May 11, 2021	44.70	45.29	44.03	45.08	215,005	-0.22(-0.50%)
May 10, 2021	45.43	45.72	44.65	45.31	235,100	-0.63(-1.38%)
May 07, 2021	45.76	46.70	45.71	45.94	128,772	+0.20(+0.43%)
May 06, 2021	46.94	46.94	44.87	45.75	145,632	-1.24(-2.64%)
May 05, 2021	46.88	47.50	46.50	46.98	253,052	+0.30(+0.65%)
May 04, 2021	46.44	46.71	45.37	46.68	156,010	+0.10(+0.21%)

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.