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 (%)
Sep 28, 2018	39.77	40.44	39.27	39.79	201,296	+0.09(+0.22%)
Sep 27, 2018	38.56	39.78	38.41	39.71	122,773	+1.14(+2.96%)
Sep 26, 2018	39.30	39.45	38.53	38.56	102,012	-0.79(-2.00%)
Sep 25, 2018	39.87	40.31	38.99	39.35	104,208	-0.44(-1.11%)
Sep 24, 2018	40.84	41.19	39.62	39.79	126,000	-0.78(-1.92%)
Sep 21, 2018	40.51	40.91	38.88	40.57	362,792	-0.15(-0.38%)
Sep 20, 2018	40.92	41.37	40.31	40.72	229,443	+0.08(+0.19%)
Sep 19, 2018	39.35	40.90	39.35	40.65	256,036	+1.18(+2.99%)
Sep 18, 2018	38.48	39.59	38.30	39.47	132,437	+1.09(+2.85%)
Sep 17, 2018	38.25	38.66	38.04	38.37	106,230	+0.36(+0.96%)
Sep 14, 2018	37.37	38.88	37.20	38.01	195,229	+0.76(+2.03%)
Sep 13, 2018	38.82	39.55	36.96	37.25	230,104	-1.83(-4.69%)
Sep 12, 2018	41.12	41.71	37.46	39.08	610,222	-2.60(-6.23%)
Sep 11, 2018	40.99	42.32	40.64	41.68	204,200	+1.21(+2.99%)
Sep 10, 2018	38.27	40.98	38.27	40.47	279,316	+2.31(+6.06%)
Sep 07, 2018	35.73	38.27	35.73	38.16	307,027	+2.44(+6.82%)
Sep 06, 2018	33.57	36.80	33.56	35.73	185,738	+2.55(+7.69%)
Sep 05, 2018	32.41	33.42	32.11	33.18	92,167	+0.83(+2.58%)

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.