Indicators

Turning Point Brands (NY: TPB )

32.89 +0.19 (+0.58%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.11	47.51	45.89	47.17	180,660	+1.19(+2.60%)
Jun 27, 2019	44.94	46.49	44.94	45.98	75,764	+1.01(+2.25%)
Jun 26, 2019	46.53	47.82	44.95	44.97	144,587	-1.34(-2.89%)
Jun 25, 2019	45.71	46.67	44.88	46.31	181,159	+0.58(+1.26%)
Jun 24, 2019	45.64	46.56	45.44	45.73	73,475	+0.06(+0.13%)
Jun 21, 2019	47.66	47.66	44.90	45.67	164,255	-2.28(-4.76%)
Jun 20, 2019	48.82	49.10	47.84	47.95	78,524	-0.48(-0.98%)
Jun 19, 2019	47.83	48.84	46.75	48.43	121,458	+0.58(+1.21%)
Jun 18, 2019	49.35	49.80	47.81	47.85	71,366	-1.45(-2.95%)
Jun 17, 2019	49.02	49.85	48.89	49.31	126,260	+0.25(+0.51%)
Jun 14, 2019	50.30	50.30	48.17	49.06	78,667	-1.48(-2.93%)
Jun 13, 2019	51.74	51.76	50.32	50.54	147,644	-0.97(-1.89%)
Jun 12, 2019	50.95	52.32	50.58	51.51	158,715	+0.33(+0.64%)
Jun 11, 2019	52.42	53.10	50.09	51.18	112,371	-0.96(-1.85%)
Jun 10, 2019	51.14	53.44	50.96	52.15	242,662	+1.22(+2.40%)
Jun 07, 2019	50.68	51.79	50.39	50.92	161,180	+0.54(+1.07%)
Jun 06, 2019	50.15	51.67	49.99	50.38	198,803	+0.29(+0.58%)
Jun 05, 2019	49.08	51.11	49.00	50.10	192,509	+1.03(+2.10%)
Jun 04, 2019	47.57	49.08	46.42	49.07	113,319	+1.91(+4.06%)

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.