Indicators

Turning Point Brands (NY: TPB )

42.08 +0.15 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.16	38.36	36.84	37.80	156,805	-0.10(-0.26%)
Nov 27, 2020	37.05	38.08	36.37	37.90	86,607	+0.69(+1.85%)
Nov 25, 2020	37.77	38.16	36.72	37.21	122,015	-0.56(-1.49%)
Nov 24, 2020	37.57	38.66	37.31	37.77	116,592	+0.53(+1.43%)
Nov 23, 2020	37.52	37.76	36.64	37.24	95,993	+0.00(+0.00%)
Nov 20, 2020	37.30	37.61	36.52	37.24	99,717	-0.30(-0.80%)
Nov 19, 2020	37.18	38.04	37.00	37.54	74,639	+0.20(+0.54%)
Nov 18, 2020	39.39	40.51	37.14	37.34	179,063	-1.92(-4.89%)
Nov 17, 2020	37.99	39.37	37.78	39.25	127,640	+1.09(+2.84%)
Nov 16, 2020	38.01	38.22	37.65	38.17	151,877	+0.59(+1.57%)
Nov 13, 2020	36.89	37.61	36.74	37.58	341,477	+0.86(+2.35%)
Nov 12, 2020	37.78	37.88	36.38	36.72	122,519	-1.63(-4.24%)
Nov 11, 2020	38.01	38.34	36.92	38.34	164,352	+0.59(+1.57%)
Nov 10, 2020	37.17	38.02	36.57	37.75	171,840	+1.13(+3.10%)
Nov 09, 2020	39.22	40.41	36.62	36.62	155,288	-0.58(-1.56%)
Nov 06, 2020	36.80	37.69	36.07	37.20	174,867	+0.78(+2.15%)
Nov 05, 2020	35.38	36.80	35.26	36.41	155,369	+1.14(+3.24%)
Nov 04, 2020	35.57	35.93	35.07	35.27	119,548	-0.32(-0.90%)
Nov 03, 2020	36.07	36.33	34.49	35.59	176,135	-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.