Indicators

Turning Point Brands (NY: TPB )

31.56 -0.12 (-0.38%)

Streaming Delayed Price Updated: 3:37 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	45.84	46.66	44.86	45.89	268,929	-0.15(-0.32%)
Jan 28, 2021	44.38	46.39	44.16	46.03	177,624	+1.93(+4.37%)
Jan 27, 2021	44.05	44.81	42.64	44.10	292,800	-0.77(-1.72%)
Jan 26, 2021	43.94	45.36	43.19	44.87	224,415	+0.95(+2.17%)
Jan 25, 2021	43.85	44.80	42.65	43.92	120,257	-0.16(-0.35%)
Jan 22, 2021	43.43	44.24	42.74	44.07	95,357	+0.14(+0.31%)
Jan 21, 2021	43.97	44.64	43.22	43.94	111,839	+0.04(+0.09%)
Jan 20, 2021	44.00	44.64	42.69	43.90	133,479	-0.06(-0.13%)
Jan 19, 2021	43.66	44.59	43.51	43.96	135,926	+0.92(+2.13%)
Jan 15, 2021	42.97	43.40	41.41	43.04	166,284	-0.38(-0.87%)
Jan 14, 2021	43.47	45.07	43.26	43.42	88,340	+0.17(+0.38%)
Jan 13, 2021	42.95	43.58	42.75	43.26	121,700	+0.08(+0.18%)
Jan 12, 2021	43.97	45.28	42.83	43.18	104,756	-0.82(-1.86%)
Jan 11, 2021	43.75	45.15	43.75	44.00	101,760	-0.35(-0.79%)
Jan 08, 2021	46.78	46.86	43.41	44.35	148,629	-2.20(-4.73%)
Jan 07, 2021	46.95	47.30	45.23	46.55	211,621	+0.98(+2.16%)
Jan 06, 2021	42.85	46.03	42.85	45.56	292,064	+3.02(+7.10%)
Jan 05, 2021	41.90	42.69	41.63	42.54	112,011	+0.63(+1.51%)

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.