Indicators

Turning Point Brands (NY: TPB )

32.41 +0.15 (+0.45%)

Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.