Indicators

Turning Point Brands (NY: TPB )

32.86 +0.16 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.99	15.02	14.59	14.70	24,788	-0.21(-1.41%)
Jul 28, 2017	14.70	14.99	14.69	14.91	19,042	-0.01(-0.06%)
Jul 27, 2017	14.91	14.96	14.78	14.92	10,971	+0.09(+0.58%)
Jul 26, 2017	14.10	14.97	14.01	14.84	29,912	+0.74(+5.28%)
Jul 25, 2017	14.07	14.13	13.78	14.09	14,078	+0.25(+1.79%)
Jul 24, 2017	14.39	14.50	13.84	13.84	15,327	-0.51(-3.59%)
Jul 21, 2017	14.57	14.57	14.21	14.36	25,924	-0.31(-2.14%)
Jul 20, 2017	14.70	14.73	14.54	14.67	4,007	-0.10(-0.71%)
Jul 19, 2017	14.43	14.78	14.43	14.78	4,729	+0.37(+2.58%)
Jul 18, 2017	14.30	14.55	14.26	14.41	10,654	+0.07(+0.47%)
Jul 17, 2017	14.41	14.43	14.24	14.34	15,608	-0.10(-0.73%)
Jul 14, 2017	14.30	14.57	14.24	14.45	15,503	+0.16(+1.13%)
Jul 13, 2017	14.53	14.53	14.16	14.28	14,601	-0.19(-1.32%)
Jul 12, 2017	14.45	14.72	14.40	14.47	12,204	+0.09(+0.60%)
Jul 11, 2017	14.60	14.60	14.35	14.39	13,997	+0.18(+1.28%)
Jul 10, 2017	14.25	14.65	14.16	14.21	31,927	-0.05(-0.33%)
Jul 07, 2017	14.06	14.30	14.06	14.25	17,067	+0.17(+1.22%)
Jul 06, 2017	14.32	14.32	14.00	14.08	15,230	-0.18(-1.27%)
Jul 05, 2017	14.35	14.64	14.08	14.26	51,549	-0.21(-1.45%)

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.