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 (%)
Jul 29, 2016	10.51	10.67	10.17	10.63	19,318	+0.03(+0.27%)
Jul 28, 2016	10.69	10.69	10.50	10.60	5,821	-0.09(-0.80%)
Jul 27, 2016	10.70	10.73	10.67	10.69	3,751	-0.04(-0.36%)
Jul 26, 2016	10.71	10.73	10.54	10.73	5,635	+0.01(+0.09%)
Jul 25, 2016	10.52	10.91	10.52	10.72	13,036	+0.10(+0.90%)
Jul 22, 2016	10.73	10.80	10.49	10.62	16,101	-0.19(-1.76%)
Jul 21, 2016	10.46	10.90	10.18	10.81	15,341	+0.78(+7.80%)
Jul 20, 2016	10.61	10.76	9.852	10.03	35,423	-0.55(-5.23%)
Jul 19, 2016	10.78	11.28	10.46	10.58	88,586	-0.51(-4.56%)
Jul 18, 2016	10.49	11.10	10.36	11.09	68,920	+0.65(+6.21%)
Jul 15, 2016	10.05	10.51	9.936	10.44	27,301	+0.51(+5.09%)
Jul 14, 2016	9.793	9.994	9.784	9.936	11,709	+0.01(+0.10%)
Jul 13, 2016	9.946	10.01	9.784	9.927	9,066	+0.04(+0.39%)
Jul 12, 2016	9.803	10.01	9.803	9.889	11,058	+0.01(+0.10%)
Jul 11, 2016	9.555	9.889	9.555	9.879	9,486	+0.26(+2.68%)
Jul 08, 2016	9.498	9.812	9.517	9.622	21,653	+0.10(+1.10%)
Jul 07, 2016	9.498	9.727	9.412	9.517	10,154	-0.10(-0.99%)
Jul 06, 2016	9.793	9.793	9.498	9.612	16,053	-0.18(-1.85%)
Jul 05, 2016	9.450	9.841	9.450	9.793	49,671	+0.19(+1.99%)

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.