Indicators

Turning Point Brands (NY: TPB )

32.24 +0.29 (+0.91%)

Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.15	20.15	20.15	0	+0.41(+2.08%)
Dec 28, 2017	18.66	19.87	18.48	19.74	106,453	+1.22(+6.59%)
Dec 27, 2017	17.53	18.72	17.53	18.52	86,455	+0.95(+5.43%)
Dec 26, 2017	17.29	17.67	17.12	17.57	29,528	+0.26(+1.49%)
Dec 22, 2017	16.97	17.42	16.92	17.31	26,394	+0.23(+1.34%)
Dec 21, 2017	16.92	17.27	16.92	17.08	14,401	-0.08(-0.44%)
Dec 20, 2017	17.23	17.23	16.74	17.16	34,664	+0.07(+0.39%)
Dec 19, 2017	17.38	17.40	16.98	17.09	11,837	-0.22(-1.27%)
Dec 18, 2017	17.40	17.63	17.23	17.31	25,602	+0.06(+0.33%)
Dec 15, 2017	17.03	17.53	17.02	17.25	96,135	+0.31(+1.80%)
Dec 14, 2017	17.14	17.17	16.93	16.95	24,710	-0.14(-0.84%)
Dec 13, 2017	16.88	17.38	16.88	17.09	38,241	+0.25(+1.47%)
Dec 12, 2017	16.64	17.10	16.63	16.84	23,259	+0.18(+1.09%)
Dec 11, 2017	16.58	16.88	16.36	16.66	25,937	+0.03(+0.17%)
Dec 08, 2017	16.85	17.06	16.44	16.63	44,510	+0.00(+0.00%)
Dec 07, 2017	16.72	16.85	16.44		51,524	+0.00(+0.00%)
Dec 06, 2017	16.70	16.98	16.47	16.73	33,338	+0.30(+1.80%)
Dec 05, 2017	16.60	16.60	16.40	16.43	24,980	-0.01(-0.06%)
Dec 04, 2017	16.98	16.98	16.38	16.44	18,719	-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.