Indicators

Turning Point Brands (NY: TPB )

30.75 -0.57 (-1.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.25	38.45	36.93	37.89	156,430	-0.10(-0.26%)
Nov 27, 2020	37.14	38.17	36.45	37.99	86,400	+0.69(+1.85%)
Nov 25, 2020	37.86	38.25	36.81	37.30	121,723	-0.56(-1.49%)
Nov 24, 2020	37.66	38.75	37.40	37.86	116,313	+0.53(+1.43%)
Nov 23, 2020	37.61	37.85	36.73	37.33	95,763	+0.00(+0.00%)
Nov 20, 2020	37.39	37.70	36.61	37.33	99,479	-0.30(-0.80%)
Nov 19, 2020	37.27	38.13	37.08	37.63	74,461	+0.20(+0.55%)
Nov 18, 2020	39.48	40.61	37.23	37.42	178,635	-1.92(-4.89%)
Nov 17, 2020	38.08	39.46	37.87	39.35	127,335	+1.09(+2.84%)
Nov 16, 2020	38.10	38.31	37.74	38.26	151,514	+0.59(+1.57%)
Nov 13, 2020	36.98	37.70	36.83	37.67	340,660	+0.86(+2.35%)
Nov 12, 2020	37.87	37.97	36.46	36.80	122,226	-1.63(-4.24%)
Nov 11, 2020	38.10	38.43	37.01	38.43	163,959	+0.59(+1.57%)
Nov 10, 2020	37.26	38.11	36.66	37.84	171,430	+1.14(+3.10%)
Nov 09, 2020	39.32	40.50	36.71	36.71	154,917	-0.58(-1.56%)
Nov 06, 2020	36.89	37.78	36.15	37.29	174,449	+0.79(+2.15%)
Nov 05, 2020	35.46	36.89	35.35	36.50	154,998	+1.15(+3.24%)
Nov 04, 2020	35.66	36.02	35.15	35.36	119,263	-0.32(-0.90%)
Nov 03, 2020	36.15	36.41	34.57	35.68	175,714	-0.30(-0.84%)

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.