Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turning Point Brands (NY: TPB )

34.08 +0.38 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.488 9.851 9.441 9.793 16,645 +0.31(+3.32%)
Jun 29, 2016 9.622 9.870 9.317 9.479 68,292 -0.03(-0.30%)
Jun 28, 2016 8.821 9.793 8.821 9.507 56,149 +0.67(+7.55%)
Jun 27, 2016 9.669 9.669 8.716 8.840 32,474 -0.87(-8.94%)
Jun 24, 2016 9.155 10.23 8.940 9.708 489,481 +0.38(+4.09%)
Jun 23, 2016 9.574 9.622 8.973 9.326 54,841 -0.27(-2.78%)
Jun 22, 2016 9.679 10.01 9.422 9.593 56,404 -0.19(-1.95%)
Jun 21, 2016 8.802 10.05 8.487 9.784 630,786 +0.83(+9.27%)
Jun 20, 2016 7.209 9.059 7.209 8.954 236,436 +1.95(+27.93%)
Jun 17, 2016 6.799 7.247 6.761 6.999 201,813 +0.10(+1.38%)
Jun 16, 2016 6.866 6.971 6.162 6.904 260,676 -0.13(-1.90%)
Jun 15, 2016 7.724 8.004 6.914 7.038 113,135 -0.53(-7.05%)
Jun 14, 2016 7.371 7.629 6.675 7.572 134,921 +0.19(+2.58%)
Jun 13, 2016 7.896 8.010 7.142 7.381 74,583 -0.51(-6.48%)
Jun 10, 2016 8.487 8.582 7.763 7.892 96,298 -0.60(-7.01%)
Jun 09, 2016 8.868 8.878 8.401 8.487 47,608 -0.46(-5.12%)
Jun 08, 2016 9.240 9.374 8.868 8.945 14,701 -0.29(-3.10%)
Jun 07, 2016 9.107 9.317 8.970 9.231 22,018 -0.01(-0.10%)
Jun 06, 2016 10.11 10.11 8.506 9.240 157,387 -0.85(-8.41%)
Jun 03, 2016 9.822 10.09 9.756 10.09 38,067 +0.20(+2.02%)
Jun 02, 2016 9.822 9.898 9.727 9.889 27,403 +0.02(+0.19%)
Jun 01, 2016 9.689 9.908 9.689 9.870 6,904 +0.09(+0.88%)
May 31, 2016 10.09 10.11 9.679 9.784 23,239 -0.44(-4.29%)
May 27, 2016 10.47 10.22 10.22 10.22 16,044 -0.15(-1.47%)
May 26, 2016 10.20 10.58 10.20 10.38 69,556 -0.10(-1.00%)
May 25, 2016 10.01 10.73 9.843 10.48 127,440 +0.47(+4.67%)
May 24, 2016 10.19 10.29 9.908 10.01 45,617 -0.09(-0.85%)
May 23, 2016 9.784 10.13 9.660 10.10 56,123 +0.20(+2.02%)
May 20, 2016 9.870 10.18 9.832 9.898 99,261 +0.00(+0.00%)
May 19, 2016 11.19 11.21 9.641 9.898 242,112 -1.33(-11.81%)
May 18, 2016 11.31 11.54 11.11 11.22 164,613 -0.16(-1.42%)
May 17, 2016 11.20 11.41 10.97 11.39 164,115 +0.32(+2.93%)
May 16, 2016 10.44 11.18 10.39 11.06 216,068 +0.72(+6.91%)
May 13, 2016 9.879 10.49 9.679 10.35 250,209 +0.57(+5.85%)
May 12, 2016 9.650 9.984 9.631 9.774 285,209 +0.12(+1.28%)
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.