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 29, 2023	23.22	23.50	22.87	23.03	108,330	-0.09(-0.39%)
Sep 28, 2023	23.03	23.46	22.96	23.12	83,159	+0.08(+0.35%)
Sep 27, 2023	23.38	23.58	22.98	23.04	67,090	-0.13(-0.56%)
Sep 26, 2023	23.40	23.71	22.94	23.17	85,568	-0.34(-1.44%)
Sep 25, 2023	23.43	23.88	23.32	23.51	122,750	-0.01(-0.04%)
Sep 22, 2023	23.81	23.81	23.02	23.52	210,204	-0.19(-0.80%)
Sep 21, 2023	23.64	23.81	23.36	23.71	75,319	-0.21(-0.88%)
Sep 20, 2023	23.74	24.17	23.74	23.92	121,295	+0.22(+0.93%)
Sep 19, 2023	23.54	23.82	23.48	23.70	61,584	+0.15(+0.64%)
Sep 18, 2023	23.99	23.99	23.35	23.55	69,059	-0.44(-1.83%)
Sep 15, 2023	24.74	24.74	23.82	23.99	200,711	-0.81(-3.26%)
Sep 14, 2023	24.46	24.93	24.36	24.80	49,882	+0.41(+1.70%)
Sep 13, 2023	24.42	24.65	24.15	24.38	69,442	+0.01(+0.04%)
Sep 12, 2023	23.59	24.44	23.50	24.37	80,656	+0.67(+2.81%)
Sep 11, 2023	23.40	23.84	23.28	23.71	88,982	+0.48(+2.06%)
Sep 08, 2023	23.29	23.55	23.00	23.23	183,209	-0.04(-0.17%)
Sep 07, 2023	23.47	23.71	23.06	23.27	139,101	-0.20(-0.85%)
Sep 06, 2023	24.12	24.14	23.44	23.47	86,207	-0.75(-3.08%)
Sep 05, 2023	24.41	24.54	23.99	24.21	58,294	-0.37(-1.50%)

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.