Indicators

Turning Point Brands (NY: TPB )

28.24 +0.46 (+1.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.22	29.54	29.05	29.30	106,806	+0.06(+0.21%)
Mar 27, 2024	28.90	29.30	28.90	29.24	85,816	+0.52(+1.81%)
Mar 26, 2024	28.96	29.03	28.60	28.72	113,448	-0.06(-0.21%)
Mar 25, 2024	28.95	29.17	28.57	28.78	71,589	-0.15(-0.52%)
Mar 22, 2024	29.19	29.20	28.79	28.93	86,680	-0.33(-1.13%)
Mar 21, 2024	29.40	29.86	28.99	29.26	192,899	-0.02(-0.07%)
Mar 20, 2024	28.38	29.36	28.23	29.28	112,991	+0.77(+2.70%)
Mar 19, 2024	27.78	28.53	27.77	28.51	117,669	+0.69(+2.48%)
Mar 18, 2024	27.75	28.26	27.61	27.82	171,860	+0.17(+0.61%)
Mar 15, 2024	27.43	27.86	27.18	27.65	231,230	+0.00(+0.00%)
Mar 14, 2024	27.83	28.12	27.44	27.65	191,835	-0.18(-0.65%)
Mar 13, 2024	27.47	28.09	27.32	27.83	449,658	+0.37(+1.35%)
Mar 12, 2024	27.31	27.51	26.74	27.46	108,693	+0.27(+0.99%)
Mar 11, 2024	26.87	27.25	26.35	27.19	125,663	-0.14(-0.51%)
Mar 08, 2024	27.64	27.95	27.03	27.33	82,421	-0.10(-0.36%)
Mar 07, 2024	27.04	27.54	26.87	27.43	91,818	+0.43(+1.59%)
Mar 06, 2024	26.35	27.02	26.14	27.00	108,367	+0.89(+3.41%)
Mar 05, 2024	26.36	26.85	25.81	26.11	107,337	-0.28(-1.06%)
Mar 04, 2024	26.61	26.66	25.79	26.39	173,157	-0.13(-0.49%)

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.