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

Turning Point Brands (NY: TPB )

34.43 +0.30 (+0.88%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 14, 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 (%)
Mar 31, 2017 14.55 15.09 14.35 14.88 24,607 +0.41(+2.83%)
Mar 30, 2017 14.69 14.71 14.46 14.47 57,578 -0.15(-1.04%)
Mar 29, 2017 14.86 14.86 14.43 14.62 33,991 -0.09(-0.58%)
Mar 28, 2017 15.06 15.07 14.58 14.70 37,527 -0.39(-2.59%)
Mar 27, 2017 14.63 15.13 14.34 15.10 25,738 +0.33(+2.26%)
Mar 24, 2017 14.90 14.92 14.58 14.76 10,567 -0.10(-0.64%)
Mar 23, 2017 14.73 14.88 14.69 14.86 27,531 +0.30(+2.03%)
Mar 22, 2017 14.48 14.63 14.01 14.56 33,655 +0.20(+1.39%)
Mar 21, 2017 14.77 14.96 14.33 14.36 27,838 -0.41(-2.78%)
Mar 20, 2017 14.33 15.00 14.21 14.77 115,924 +0.62(+4.38%)
Mar 17, 2017 13.89 14.48 13.63 14.15 68,391 +0.40(+2.91%)
Mar 16, 2017 13.48 13.96 13.35 13.75 66,689 +0.35(+2.63%)
Mar 15, 2017 13.35 13.64 13.18 13.40 19,516 +0.16(+1.22%)
Mar 14, 2017 13.27 13.35 12.68 13.24 52,806 +0.15(+1.17%)
Mar 13, 2017 13.19 14.53 12.87 13.08 135,882 +0.45(+3.55%)
Mar 10, 2017 12.72 12.76 12.61 12.64 19,719 -0.06(-0.45%)
Mar 09, 2017 12.64 12.99 12.62 12.69 9,930 -0.07(-0.52%)
Mar 08, 2017 12.58 13.16 12.58 12.76 29,879 +0.16(+1.29%)
Mar 07, 2017 12.63 12.71 12.57 12.60 10,741 -0.04(-0.30%)
Mar 06, 2017 12.62 12.67 12.54 12.64 19,099 +0.02(+0.15%)
Mar 03, 2017 12.66 12.69 12.59 12.62 21,548 -0.05(-0.38%)
Mar 02, 2017 12.58 12.73 12.54 12.66 32,021 +0.03(+0.23%)
Mar 01, 2017 12.64 12.72 12.60 12.64 12,746 +0.08(+0.61%)
Feb 28, 2017 12.57 12.60 12.44 12.56 34,533 -0.03(-0.23%)
Feb 27, 2017 12.52 12.59 12.43 12.59 16,525 +0.04(+0.30%)
Feb 24, 2017 12.40 12.59 12.40 12.55 9,358 +0.12(+1.00%)
Feb 23, 2017 12.49 12.67 12.32 12.43 21,843 -0.01(-0.08%)
Feb 22, 2017 12.62 12.62 12.38 12.43 36,202 -0.26(-2.03%)
Feb 21, 2017 12.55 12.86 12.55 12.69 19,083 +0.08(+0.60%)
Feb 17, 2017 12.62 12.62 12.62 0 +0.18(+1.46%)
Feb 16, 2017 12.40 12.47 12.40 12.43 17,075 -0.04(-0.31%)
Feb 15, 2017 12.59 12.59 12.40 12.47 51,825 -0.11(-0.91%)
Feb 14, 2017 12.24 12.64 12.17 12.59 31,738 +0.53(+4.43%)
Feb 13, 2017 12.48 12.48 11.87 12.05 104,393 -0.34(-2.77%)
Feb 10, 2017 12.43 12.44 12.37 12.40 38,522 -0.02(-0.15%)
Feb 09, 2017 12.42 12.46 12.40 12.42 29,940 -0.06(-0.46%)
Feb 08, 2017 12.38 12.54 12.38 12.47 36,334 +0.05(+0.38%)
Feb 07, 2017 12.36 12.44 12.30 12.43 38,148 -0.02(-0.15%)
Feb 06, 2017 12.27 12.53 12.27 12.44 44,705 +0.05(+0.38%)
Feb 03, 2017 12.41 12.51 12.38 12.40 27,186 +0.01(+0.08%)
Feb 02, 2017 12.47 12.54 12.38 12.39 35,050 -0.13(-1.07%)
Feb 01, 2017 12.71 12.71 12.44 12.52 25,551 -0.14(-1.13%)
Jan 31, 2017 12.61 12.70 12.57 12.66 27,225 -0.01(-0.07%)
Jan 30, 2017 12.73 12.73 12.50 12.67 78,469 +0.08(+0.61%)
Jan 27, 2017 12.59 12.65 12.45 12.60 7,070 -0.06(-0.45%)
Jan 26, 2017 12.57 12.80 12.51 12.65 23,056 +0.07(+0.53%)
Jan 25, 2017 12.30 12.63 12.23 12.59 35,353 +0.32(+2.64%)
Jan 24, 2017 12.54 12.54 12.25 12.26 34,161 -0.23(-1.83%)
Jan 23, 2017 12.54 12.60 12.43 12.49 33,447 -0.03(-0.23%)
Jan 20, 2017 12.30 12.54 12.25 12.52 30,958 +0.16(+1.31%)
Jan 19, 2017 12.35 12.39 12.25 12.36 41,702 -0.03(-0.23%)
Jan 18, 2017 12.43 12.49 12.16 12.39 31,617 -0.06(-0.46%)
Jan 17, 2017 12.43 12.58 11.74 12.44 58,612 +0.09(+0.69%)
Jan 13, 2017 12.36 12.36 12.36 0 +0.13(+1.09%)
Jan 12, 2017 12.03 12.24 11.85 12.23 36,183 +0.07(+0.55%)
Jan 11, 2017 11.92 12.32 11.92 12.16 29,747 +0.11(+0.95%)
Jan 10, 2017 12.40 12.44 11.92 12.04 64,255 -0.48(-3.81%)
Jan 09, 2017 12.25 12.87 11.76 12.52 74,522 +0.16(+1.31%)
Jan 06, 2017 12.45 12.57 12.28 12.36 58,375 -0.05(-0.38%)
Jan 05, 2017 12.60 12.87 12.25 12.41 26,451 -0.20(-1.59%)
Jan 04, 2017 11.92 12.67 11.72 12.61 56,135 +0.72(+6.10%)
Jan 03, 2017 11.87 11.97 11.47 11.88 70,861 +0.20(+1.71%)
Dec 30, 2016 11.68 11.68 11.68 0 -0.65(-5.26%)
Dec 29, 2016 11.98 12.43 11.88 12.33 99,682 +0.39(+3.27%)
Dec 28, 2016 12.75 12.75 11.82 11.94 52,573 -0.66(-5.22%)
Dec 27, 2016 12.52 13.11 12.38 12.60 40,563 +0.13(+1.07%)
Dec 23, 2016 12.46 12.46 12.46 0 +0.12(+1.00%)
Dec 22, 2016 12.43 12.70 11.95 12.34 65,141 +0.19(+1.57%)
Dec 21, 2016 11.52 12.65 11.36 12.15 200,513 +0.64(+5.55%)
Dec 20, 2016 12.01 12.06 11.36 11.51 86,956 -0.41(-3.44%)
Dec 19, 2016 12.44 12.49 11.59 11.92 124,028 -0.29(-2.34%)
Dec 16, 2016 12.62 13.21 11.92 12.21 99,394 -0.29(-2.29%)
Dec 15, 2016 12.66 13.19 12.27 12.49 64,291 -0.14(-1.13%)
Dec 14, 2016 13.23 13.56 12.27 12.64 108,846 -0.47(-3.57%)
Dec 13, 2016 12.24 13.21 12.03 13.10 34,811 +0.83(+6.76%)
Dec 12, 2016 13.02 13.31 11.96 12.27 94,304 -0.63(-4.88%)
Dec 09, 2016 13.70 13.95 12.80 12.90 108,553 -0.82(-5.98%)
Dec 08, 2016 13.84 14.04 13.31 13.72 30,091 -0.08(-0.55%)
Dec 07, 2016 13.65 14.20 13.28 13.80 14,157 +0.12(+0.91%)
Dec 06, 2016 14.06 14.06 13.55 13.67 13,709 -0.13(-0.97%)
Dec 05, 2016 13.67 13.98 13.33 13.81 27,753 +0.21(+1.54%)
Dec 02, 2016 13.35 14.18 12.97 13.60 24,708 +0.10(+0.71%)
Dec 01, 2016 13.77 14.08 13.30 13.50 27,472 -0.34(-2.48%)
Nov 30, 2016 13.33 14.19 13.21 13.85 33,018 +0.48(+3.57%)
Nov 29, 2016 13.72 14.09 13.24 13.37 20,589 -0.44(-3.18%)
Nov 28, 2016 14.07 14.19 13.66 13.81 18,229 -0.02(-0.14%)
Nov 25, 2016 13.57 14.00 13.53 13.83 10,331 +0.42(+3.13%)
Nov 23, 2016 13.41 13.41 13.41 0 -0.46(-3.30%)
Nov 22, 2016 13.44 13.98 13.05 13.87 32,785 +0.39(+2.90%)
Nov 21, 2016 13.25 13.90 13.25 13.47 35,801 +0.35(+2.69%)
Nov 18, 2016 12.17 13.34 11.93 13.12 63,524 +1.22(+10.26%)
Nov 17, 2016 12.78 13.55 11.44 11.90 195,640 -1.00(-7.76%)
Nov 16, 2016 13.96 13.96 12.77 12.90 165,259 -1.42(-9.92%)
Nov 15, 2016 14.40 14.40 14.22 14.32 9,356 -0.07(-0.46%)
Nov 14, 2016 14.70 14.70 13.90 14.39 35,077 -0.10(-0.72%)
Nov 11, 2016 13.94 14.49 12.93 14.49 27,185 +0.60(+4.32%)
Nov 10, 2016 15.02 15.11 13.48 13.89 36,584 -0.53(-3.70%)
Nov 09, 2016 12.63 14.43 12.62 14.43 18,649 +1.75(+13.84%)
Nov 08, 2016 12.30 12.69 12.27 12.67 8,926 +0.36(+2.94%)
Nov 07, 2016 12.05 12.35 12.02 12.31 5,953 +0.10(+0.86%)
Nov 04, 2016 12.04 12.59 12.00 12.21 7,023 -0.13(-1.08%)
Nov 03, 2016 12.38 12.38 12.32 12.34 3,000 +0.09(+0.70%)
Nov 02, 2016 12.28 12.32 12.16 12.25 10,749 -0.04(-0.31%)
Nov 01, 2016 12.12 12.37 11.77 12.29 14,057 +0.52(+4.37%)
Oct 31, 2016 11.87 11.96 11.77 11.78 6,405 -0.05(-0.40%)
Oct 28, 2016 11.87 12.22 11.82 11.82 3,612 +0.05(+0.41%)
Oct 27, 2016 11.88 11.89 11.78 11.78 6,860 -0.11(-0.96%)
Oct 26, 2016 12.17 12.19 11.87 11.89 6,149 -0.51(-4.08%)
Oct 25, 2016 12.78 13.14 12.33 12.40 10,742 -0.46(-3.56%)
Oct 24, 2016 12.83 12.87 12.71 12.85 5,312 +0.15(+1.20%)
Oct 21, 2016 11.94 12.97 11.94 12.70 16,932 +0.64(+5.30%)
Oct 20, 2016 11.84 12.15 11.84 12.06 7,441 +0.14(+1.20%)
Oct 19, 2016 11.92 11.96 11.87 11.92 5,615 +0.01(+0.08%)
Oct 18, 2016 12.02 12.02 11.86 11.91 9,780 -0.01(-0.08%)
Oct 17, 2016 11.74 11.99 11.55 11.92 18,987 +0.28(+2.38%)
Oct 14, 2016 11.78 11.87 11.63 11.64 8,432 +0.01(+0.08%)
Oct 13, 2016 11.61 11.87 11.48 11.63 23,915 -0.07(-0.57%)
Oct 12, 2016 12.01 12.01 11.63 11.70 14,732 -0.03(-0.24%)
Oct 11, 2016 11.72 11.80 11.59 11.73 9,240 -0.12(-1.05%)
Oct 10, 2016 11.88 11.88 11.50 11.85 84,305 -0.01(-0.08%)
Oct 07, 2016 11.90 12.12 11.78 11.86 19,947 -0.06(-0.48%)
Oct 06, 2016 11.79 11.97 11.61 11.92 15,243 +0.03(+0.24%)
Oct 05, 2016 12.10 12.43 11.70 11.89 22,335 -0.16(-1.35%)
Oct 04, 2016 12.28 12.32 11.96 12.05 31,086 -0.21(-1.71%)
Oct 03, 2016 11.44 12.37 11.44 12.26 25,096 +0.80(+6.99%)
Sep 30, 2016 11.55 11.78 11.35 11.46 16,503 -0.13(-1.15%)
Sep 29, 2016 11.59 11.91 11.50 11.60 9,562 +0.01(+0.08%)
Sep 28, 2016 11.84 11.96 11.52 11.59 9,307 -0.33(-2.80%)
Sep 27, 2016 12.33 12.36 11.80 11.92 17,637 -0.36(-2.95%)
Sep 26, 2016 12.84 12.87 12.14 12.28 9,637 -0.58(-4.52%)
Sep 23, 2016 13.40 13.57 12.85 12.86 19,935 -0.38(-2.88%)
Sep 22, 2016 12.93 13.25 12.93 13.25 20,788 +0.32(+2.51%)
Sep 21, 2016 12.71 13.18 12.59 12.92 12,340 +0.24(+1.88%)
Sep 20, 2016 12.55 12.71 12.47 12.68 14,431 +0.23(+1.84%)
Sep 19, 2016 12.61 12.64 12.21 12.45 12,988 -0.01(-0.08%)
Sep 16, 2016 12.90 13.51 12.37 12.46 94,015 -0.36(-2.83%)
Sep 15, 2016 12.43 13.22 12.43 12.83 27,572 +0.51(+4.10%)
Sep 14, 2016 13.45 13.84 12.30 12.32 26,228 -1.07(-7.98%)
Sep 13, 2016 14.41 14.83 13.34 13.39 26,402 -1.16(-7.99%)
Sep 12, 2016 14.92 15.19 13.83 14.55 51,044 -0.40(-2.68%)
Sep 09, 2016 15.21 15.26 14.76 14.95 280,979 -0.29(-1.88%)
Sep 08, 2016 14.41 15.39 14.41 15.24 31,907 +1.21(+8.63%)
Sep 07, 2016 13.73 14.16 13.72 14.03 22,726 +0.27(+1.94%)
Sep 06, 2016 12.46 13.99 12.36 13.76 32,819 +1.28(+10.24%)
Sep 02, 2016 12.36 12.48 12.48 12.48 2,411 +0.28(+2.27%)
Sep 01, 2016 12.03 12.58 11.98 12.21 9,148 -0.12(-1.01%)
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%)
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.