Skip to main content

Turning Point Brands (NY: TPB )

32.46 +0.20 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.55 27.64 26.52 27.58 229,799 +0.95(+3.55%)
Dec 30, 2019 26.61 26.81 26.11 26.63 118,925 +0.05(+0.18%)
Dec 27, 2019 26.33 26.78 26.25 26.59 76,219 +0.34(+1.29%)
Dec 26, 2019 26.52 26.77 26.05 26.25 69,948 -0.17(-0.66%)
Dec 24, 2019 26.01 26.81 25.90 26.42 81,093 +0.53(+2.05%)
Dec 23, 2019 25.74 26.14 25.55 25.89 78,569 +0.26(+1.02%)
Dec 20, 2019 25.54 25.92 25.41 25.63 99,448 +0.21(+0.83%)
Dec 19, 2019 25.80 25.98 25.28 25.42 89,476 -0.23(-0.88%)
Dec 18, 2019 25.02 25.69 24.90 25.65 101,142 +0.59(+2.34%)
Dec 17, 2019 25.06 25.46 24.84 25.06 122,539 +0.01(+0.04%)
Dec 16, 2019 25.30 25.37 24.76 25.05 122,255 -0.10(-0.38%)
Dec 13, 2019 25.12 25.31 24.96 25.15 74,686 +0.06(+0.23%)
Dec 12, 2019 25.39 25.77 24.91 25.09 160,389 -0.30(-1.18%)
Dec 11, 2019 25.81 26.17 25.19 25.39 110,419 -0.50(-1.93%)
Dec 10, 2019 25.71 26.03 25.61 25.89 121,496 +0.12(+0.45%)
Dec 09, 2019 25.22 25.99 25.22 25.77 164,307 +0.50(+1.98%)
Dec 06, 2019 25.63 25.96 25.18 25.27 192,169 -0.33(-1.28%)
Dec 05, 2019 25.75 26.02 25.51 25.60 88,445 -0.14(-0.56%)
Dec 04, 2019 26.04 26.27 25.65 25.74 108,600 -0.30(-1.15%)
Dec 03, 2019 25.91 26.46 25.85 26.04 134,115 +0.03(+0.11%)
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.