Indicators

Turning Point Brands (NY: TPB )

42.29 -0.22 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.10	20.10	20.10	0	+0.41(+2.08%)
Dec 28, 2017	18.62	19.82	18.43	19.69	106,722	+1.22(+6.59%)
Dec 27, 2017	17.48	18.67	17.48	18.47	86,674	+0.95(+5.43%)
Dec 26, 2017	17.25	17.63	17.08	17.52	29,603	+0.26(+1.49%)
Dec 22, 2017	16.92	17.38	16.88	17.27	26,461	+0.23(+1.34%)
Dec 21, 2017	16.88	17.23	16.88	17.04	14,438	-0.08(-0.44%)
Dec 20, 2017	17.19	17.19	16.69	17.11	34,752	+0.07(+0.39%)
Dec 19, 2017	17.33	17.36	16.93	17.05	11,867	-0.22(-1.27%)
Dec 18, 2017	17.36	17.59	17.19	17.27	25,667	+0.06(+0.33%)
Dec 15, 2017	16.99	17.48	16.97	17.21	96,379	+0.30(+1.80%)
Dec 14, 2017	17.09	17.12	16.88	16.90	24,772	-0.14(-0.84%)
Dec 13, 2017	16.84	17.33	16.84	17.05	38,338	+0.25(+1.47%)
Dec 12, 2017	16.60	17.06	16.59	16.80	23,317	+0.18(+1.09%)
Dec 11, 2017	16.54	16.84	16.32	16.62	26,002	+0.03(+0.17%)
Dec 08, 2017	16.81	17.02	16.40	16.59	44,622	+0.00(+0.00%)
Dec 07, 2017	16.68	16.81	16.40		51,654	+0.00(+0.00%)
Dec 06, 2017	16.66	16.93	16.43	16.68	33,422	+0.29(+1.80%)
Dec 05, 2017	16.56	16.56	16.36	16.39	25,044	-0.01(-0.06%)
Dec 04, 2017	16.94	16.94	16.34	16.40	18,767	-0.36(-2.16%)

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.