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 (%)
Aug 31, 2016 12.18 12.45 11.84 12.33 7,787 +0.24(+1.97%)
Aug 30, 2016 12.09 12.43 12.06 12.09 12,866 -0.37(-2.98%)
Aug 29, 2016 12.39 12.58 12.39 12.46 5,519 -0.03(-0.23%)
Aug 26, 2016 12.35 12.54 12.33 12.49 7,893 +0.16(+1.31%)
Aug 25, 2016 12.30 12.39 12.23 12.33 4,465 +0.03(+0.23%)
Aug 24, 2016 12.02 12.49 12.02 12.30 27,011 +0.31(+2.63%)
Aug 23, 2016 10.97 12.01 10.97 11.99 19,331 +0.95(+8.64%)
Aug 22, 2016 10.55 11.06 10.42 11.03 7,314 +0.53(+5.09%)
Aug 19, 2016 11.10 11.26 10.48 10.50 20,437 -0.60(-5.41%)
Aug 18, 2016 11.09 11.11 11.09 11.10 1,293 -0.03(-0.26%)
Aug 17, 2016 10.51 11.29 10.34 11.13 28,524 +0.62(+5.90%)
Aug 16, 2016 12.22 13.11 10.49 10.51 87,635 -1.71(-13.97%)
Aug 15, 2016 10.79 12.39 10.70 12.22 38,557 +1.40(+12.96%)
Aug 12, 2016 9.755 10.81 9.565 10.81 24,988 +1.06(+10.85%)
Aug 11, 2016 9.021 10.04 9.021 9.755 28,543 +0.92(+10.48%)
Aug 10, 2016 10.39 10.44 8.268 8.830 45,590 -1.58(-15.20%)
Aug 09, 2016 10.36 10.43 10.16 10.41 13,142 +0.06(+0.55%)
Aug 08, 2016 10.38 10.38 10.33 10.36 2,539 +0.01(+0.09%)
Aug 05, 2016 10.16 10.38 10.16 10.35 6,446 +0.10(+1.02%)
Aug 04, 2016 10.28 10.28 10.13 10.24 7,602 +0.00(+0.00%)
Aug 03, 2016 10.22 10.27 10.22 10.24 2,447 -0.06(-0.56%)
Aug 02, 2016 10.45 10.47 10.30 10.30 11,368 +0.04(+0.37%)
Aug 01, 2016 10.46 10.79 10.01 10.26 14,237 -0.37(-3.50%)
Jul 29, 2016 10.51 10.67 10.17 10.63 19,318 +0.03(+0.27%)
Jul 28, 2016 10.69 10.69 10.50 10.60 5,821 -0.09(-0.80%)
Jul 27, 2016 10.70 10.73 10.67 10.69 3,751 -0.04(-0.36%)
Jul 26, 2016 10.71 10.73 10.54 10.73 5,635 +0.01(+0.09%)
Jul 25, 2016 10.52 10.91 10.52 10.72 13,036 +0.10(+0.90%)
Jul 22, 2016 10.73 10.80 10.49 10.62 16,101 -0.19(-1.76%)
Jul 21, 2016 10.46 10.90 10.18 10.81 15,341 +0.78(+7.80%)
Jul 20, 2016 10.61 10.76 9.852 10.03 35,423 -0.55(-5.23%)
Jul 19, 2016 10.78 11.28 10.46 10.58 88,586 -0.51(-4.56%)
Jul 18, 2016 10.49 11.10 10.36 11.09 68,920 +0.65(+6.21%)
Jul 15, 2016 10.05 10.51 9.936 10.44 27,301 +0.51(+5.09%)
Jul 14, 2016 9.793 9.994 9.784 9.936 11,709 +0.01(+0.10%)
Jul 13, 2016 9.946 10.01 9.784 9.927 9,066 +0.04(+0.39%)
Jul 12, 2016 9.803 10.01 9.803 9.889 11,058 +0.01(+0.10%)
Jul 11, 2016 9.555 9.889 9.555 9.879 9,486 +0.26(+2.68%)
Jul 08, 2016 9.498 9.812 9.517 9.622 21,653 +0.10(+1.10%)
Jul 07, 2016 9.498 9.727 9.412 9.517 10,154 -0.10(-0.99%)
Jul 06, 2016 9.793 9.793 9.498 9.612 16,053 -0.18(-1.85%)
Jul 05, 2016 9.450 9.841 9.450 9.793 49,671 +0.19(+1.99%)
Jul 01, 2016 9.842 9.603 9.603 9.603 21,078 -0.19(-1.95%)
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%)
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.