Skip to main content

Turning Point Brands (NY: TPB )

31.94 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.43 27.14 26.23 26.58 70,012 +0.14(+0.55%)
Nov 27, 2019 26.79 26.97 26.06 26.44 131,402 -0.11(-0.40%)
Nov 26, 2019 26.26 27.00 25.88 26.54 294,369 +0.71(+2.76%)
Nov 25, 2019 25.75 26.14 25.38 25.83 146,223 +0.13(+0.49%)
Nov 22, 2019 25.60 25.79 25.17 25.70 90,891 +0.23(+0.91%)
Nov 21, 2019 24.93 26.03 24.64 25.47 184,973 +0.53(+2.12%)
Nov 20, 2019 24.47 25.46 23.59 24.94 226,544 +0.38(+1.53%)
Nov 19, 2019 26.77 26.77 24.17 24.57 370,547 -1.92(-7.23%)
Nov 18, 2019 25.53 26.79 25.27 26.48 290,267 +1.02(+4.01%)
Nov 15, 2019 25.41 25.92 25.10 25.46 220,112 +0.03(+0.11%)
Nov 14, 2019 25.26 25.73 25.10 25.43 164,976 +0.16(+0.65%)
Nov 13, 2019 25.14 25.70 25.14 25.27 171,297 -0.07(-0.27%)
Nov 12, 2019 24.88 25.41 24.76 25.34 134,347 +0.50(+2.02%)
Nov 11, 2019 25.66 25.80 24.79 24.84 284,898 -0.84(-3.26%)
Nov 08, 2019 24.32 25.77 24.30 25.68 283,580 +1.41(+5.79%)
Nov 07, 2019 25.35 25.35 23.99 24.27 173,709 -1.06(-4.18%)
Nov 06, 2019 24.35 25.68 23.95 25.33 271,203 +0.75(+3.06%)
Nov 05, 2019 24.38 24.82 23.61 24.58 185,583 +0.08(+0.31%)
Nov 04, 2019 23.52 25.94 23.03 24.50 433,309 +0.98(+4.18%)
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.