Skip to main content

Turning Point Brands (NY: TPB )

42.09 +0.37 (+0.89%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 28.08 28.56 27.46 28.47 359,498 +0.41(+1.46%)
Nov 29, 2018 28.18 28.76 27.17 28.05 312,216 -0.11(-0.41%)
Nov 28, 2018 28.57 28.66 27.06 28.17 247,987 -0.55(-1.93%)
Nov 27, 2018 29.01 29.80 28.69 28.72 140,965 -0.54(-1.86%)
Nov 26, 2018 30.35 30.36 28.97 29.27 159,110 -0.90(-2.98%)
Nov 23, 2018 30.15 30.41 29.90 30.17 48,365 -0.12(-0.41%)
Nov 21, 2018 30.29 30.29 30.29 0 -0.40(-1.31%)
Nov 20, 2018 31.05 31.43 30.23 30.69 131,346 -0.80(-2.55%)
Nov 19, 2018 32.51 32.82 31.12 31.49 115,677 -1.25(-3.82%)
Nov 16, 2018 32.99 33.35 32.36 32.74 146,563 -0.40(-1.21%)
Nov 15, 2018 31.52 33.47 31.12 33.15 285,039 +1.55(+4.90%)
Nov 14, 2018 33.03 33.03 31.05 31.60 136,853 -1.11(-3.39%)
Nov 13, 2018 33.67 33.92 32.51 32.71 116,188 -1.27(-3.74%)
Nov 12, 2018 35.34 35.43 33.92 33.98 83,618 -1.60(-4.48%)
Nov 09, 2018 35.83 36.10 34.99 35.57 136,617 -0.83(-2.28%)
Nov 08, 2018 35.34 36.78 35.34 36.40 104,444 +0.75(+2.09%)
Nov 07, 2018 38.29 38.85 34.00 35.66 218,765 -4.41(-11.01%)
Nov 06, 2018 39.85 40.35 39.54 40.07 99,294 +0.08(+0.19%)
Nov 05, 2018 39.33 40.68 39.33 39.99 93,139 +0.67(+1.70%)
Nov 02, 2018 39.82 40.59 39.13 39.33 115,575 -0.39(-0.99%)
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.