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 29, 2022	24.48	24.48	23.35	23.60	406,340	-1.26(-5.06%)
Jul 28, 2022	23.38	24.90	23.38	24.86	677,077	+1.25(+5.29%)
Jul 27, 2022	25.50	25.50	21.67	23.61	2,264,644	-5.75(-19.59%)
Jul 26, 2022	30.27	30.33	28.35	29.36	152,334	-0.63(-2.10%)
Jul 25, 2022	29.86	30.33	29.60	29.99	155,326	+0.07(+0.23%)
Jul 22, 2022	29.66	30.11	29.23	29.92	237,322	+0.48(+1.64%)
Jul 21, 2022	28.86	29.44	28.51	29.44	124,382	+0.30(+1.05%)
Jul 20, 2022	28.52	29.21	28.26	29.14	165,633	+0.73(+2.56%)
Jul 19, 2022	27.66	28.63	27.65	28.41	127,306	+0.88(+3.18%)
Jul 18, 2022	27.26	28.12	27.26	27.53	102,368	+0.22(+0.79%)
Jul 15, 2022	27.05	27.93	26.58	27.32	192,634	+0.79(+2.97%)
Jul 14, 2022	26.43	26.82	26.03	26.53	112,287	-0.22(-0.81%)
Jul 13, 2022	27.10	27.55	26.71	26.75	68,069	-0.56(-2.05%)
Jul 12, 2022	26.79	27.67	26.79	27.31	115,299	+0.56(+2.10%)
Jul 11, 2022	26.61	26.94	26.56	26.75	80,968	-0.10(-0.37%)
Jul 08, 2022	27.04	27.44	26.63	26.84	166,153	-0.39(-1.44%)
Jul 07, 2022	27.14	27.47	26.84	27.24	195,198	+0.38(+1.43%)
Jul 06, 2022	28.00	28.06	26.80	26.85	98,726	-0.97(-3.50%)
Jul 05, 2022	27.10	27.83	26.49	27.83	115,094	+0.31(+1.14%)

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.