Skip to main content

Turning Point Brands (NY: TPB )

29.37 +0.13 (+0.44%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 25.25 26.54 25.17 26.52 173,127 +1.22(+4.82%)
Feb 29, 2024 25.25 25.50 24.27 25.30 186,879 +0.61(+2.47%)
Feb 28, 2024 24.67 25.99 23.95 24.69 286,146 +1.74(+7.58%)
Feb 27, 2024 22.83 22.99 22.69 22.95 132,483 +0.30(+1.32%)
Feb 26, 2024 22.58 22.75 22.47 22.65 67,875 -0.03(-0.13%)
Feb 23, 2024 22.81 22.89 22.47 22.68 63,659 -0.12(-0.53%)
Feb 22, 2024 22.82 22.93 22.48 22.80 97,197 -0.08(-0.35%)
Feb 21, 2024 22.70 23.03 22.70 22.88 91,707 +0.18(+0.79%)
Feb 20, 2024 22.70 23.18 22.61 22.70 71,917 -0.24(-1.05%)
Feb 16, 2024 22.80 22.97 22.55 22.94 119,179 -0.12(-0.52%)
Feb 15, 2024 22.86 23.13 22.68 23.06 91,819 +0.42(+1.86%)
Feb 14, 2024 22.51 22.75 22.17 22.64 102,307 +0.49(+2.21%)
Feb 13, 2024 22.71 22.77 21.98 22.15 129,464 -1.32(-5.62%)
Feb 12, 2024 22.82 23.66 22.82 23.47 116,767 +0.68(+2.98%)
Feb 09, 2024 23.05 23.05 22.71 22.79 68,839 -0.18(-0.78%)
Feb 08, 2024 22.97 23.08 22.72 22.97 137,001 +0.03(+0.13%)
Feb 07, 2024 23.44 23.44 22.59 22.94 112,789 -0.52(-2.22%)
Feb 06, 2024 23.59 23.66 23.09 23.46 134,456 -0.06(-0.26%)
Feb 05, 2024 24.34 24.34 23.51 23.52 54,806 -1.04(-4.23%)
Feb 02, 2024 24.53 24.66 24.45 24.56 133,753 -0.28(-1.13%)
Feb 01, 2024 24.39 24.96 24.15 24.84 179,322 +0.55(+2.26%)
Jan 31, 2024 25.46 25.57 24.26 24.29 398,126 -1.26(-4.93%)
Jan 30, 2024 25.50 25.81 25.10 25.55 57,545 -0.10(-0.39%)
Jan 29, 2024 25.41 25.71 25.39 25.65 109,175 +0.33(+1.30%)
Jan 26, 2024 25.50 25.56 25.22 25.32 82,473 -0.05(-0.20%)
Jan 25, 2024 25.29 25.39 25.10 25.37 72,289 +0.42(+1.68%)
Jan 24, 2024 25.27 25.27 24.64 24.95 67,168 -0.03(-0.12%)
Jan 23, 2024 25.37 25.37 24.77 24.98 59,184 -0.09(-0.36%)
Jan 22, 2024 24.56 25.08 24.56 25.07 60,640 +0.58(+2.37%)
Jan 19, 2024 24.92 24.96 24.24 24.49 82,014 -0.29(-1.17%)
Jan 18, 2024 25.07 25.20 24.64 24.78 146,591 -0.23(-0.92%)
Jan 17, 2024 24.69 25.45 24.66 25.01 181,579 +0.01(+0.04%)
Jan 16, 2024 25.03 25.16 24.78 25.00 212,263 -0.16(-0.64%)
Jan 12, 2024 25.68 25.70 25.12 25.16 84,771 -0.16(-0.63%)
Jan 11, 2024 25.18 25.36 24.93 25.32 312,016 -0.01(-0.04%)
Jan 10, 2024 25.07 25.33 24.88 25.33 145,872 +0.12(+0.48%)
Jan 09, 2024 25.97 26.25 25.15 25.21 75,480 -1.12(-4.25%)
Jan 08, 2024 25.76 26.40 25.74 26.33 112,185 +0.62(+2.41%)
Jan 05, 2024 25.25 25.98 25.25 25.71 122,312 +0.29(+1.14%)
Jan 04, 2024 25.38 25.78 25.24 25.42 122,175 -0.06(-0.24%)
Jan 03, 2024 25.92 26.00 25.45 25.48 107,901 -0.59(-2.26%)
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.