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 (%)
Apr 26, 2024	27.66	28.34	27.48	28.24	81,171	+0.46(+1.66%)
Apr 25, 2024	27.88	27.91	27.57	27.78	51,785	-0.35(-1.24%)
Apr 24, 2024	27.80	28.26	27.74	28.13	54,499	+0.07(+0.25%)
Apr 23, 2024	27.67	28.45	27.65	28.06	67,878	+0.54(+1.96%)
Apr 22, 2024	27.68	27.75	27.48	27.52	86,467	-0.16(-0.58%)
Apr 19, 2024	26.92	27.80	26.87	27.68	77,020	+0.68(+2.52%)
Apr 18, 2024	26.67	27.09	26.67	27.00	73,430	+0.41(+1.54%)
Apr 17, 2024	27.31	27.48	26.58	26.59	71,407	-0.60(-2.21%)
Apr 16, 2024	26.65	27.23	26.45	27.19	58,265	+0.50(+1.87%)
Apr 15, 2024	27.21	27.21	26.50	26.69	62,493	-0.27(-1.00%)
Apr 12, 2024	27.32	27.32	26.96	26.96	64,906	-0.64(-2.32%)
Apr 11, 2024	27.58	27.65	27.10	27.60	57,041	+0.11(+0.40%)
Apr 10, 2024	27.50	27.88	27.30	27.49	95,275	-0.57(-2.03%)
Apr 09, 2024	27.90	28.20	27.85	28.06	54,891	+0.39(+1.41%)
Apr 08, 2024	27.57	27.91	27.52	27.67	70,843	+0.21(+0.76%)
Apr 05, 2024	27.45	27.64	27.19	27.46	60,887	-0.05(-0.18%)
Apr 04, 2024	28.44	28.52	27.43	27.51	83,266	-0.77(-2.72%)
Apr 03, 2024	28.44	28.82	28.21	28.28	83,347	-0.37(-1.29%)
Apr 02, 2024	28.97	29.03	28.28	28.65	78,409	-0.47(-1.61%)

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.