Indicators

Turning Point Brands (NY: TPB )

42.29 -0.22 (-0.52%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.83	27.27	25.36	26.04	309,574	-0.69(-2.58%)
Dec 28, 2018	26.88	27.22	26.42	26.73	44,419	-0.05(-0.18%)
Dec 27, 2018	26.95	26.96	26.12	26.78	86,937	-0.47(-1.72%)
Dec 26, 2018	26.31	27.44	26.02	27.25	91,000	+1.11(+4.25%)
Dec 24, 2018	26.83	26.97	26.07	26.14	46,509	-0.85(-3.15%)
Dec 21, 2018	26.74	27.65	26.63	26.99	187,605	+0.19(+0.71%)
Dec 20, 2018	26.06	27.02	25.86	26.80	122,403	+0.73(+2.81%)
Dec 19, 2018	26.12	27.06	25.73	26.07	157,948	-0.07(-0.26%)
Dec 18, 2018	26.41	26.75	25.81	26.13	134,693	-0.28(-1.05%)
Dec 17, 2018	27.36	27.48	26.29	26.41	147,640	-0.96(-3.52%)
Dec 14, 2018	28.16	28.73	27.18	27.38	72,234	-1.09(-3.83%)
Dec 13, 2018	28.71	29.30	28.14	28.47	89,201	-0.01(-0.03%)
Dec 12, 2018	27.90	28.90	27.84	28.48	103,821	+0.83(+3.01%)
Dec 11, 2018	27.86	28.13	27.22	27.64	83,758	+0.08(+0.28%)
Dec 10, 2018	27.44	27.94	27.20	27.57	96,663	+0.15(+0.56%)
Dec 07, 2018	28.18	28.70	27.35	27.41	168,233	-0.48(-1.71%)
Dec 06, 2018	28.10	28.40	27.26	27.89	183,849	-0.48(-1.68%)
Dec 04, 2018	28.92	29.22	27.94	28.37	194,405	-0.75(-2.59%)

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.