Indicators

Turning Point Brands (NY: TPB )

33.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.