Skip to main content

Turning Point Brands (NY: TPB )

32.20 +0.25 (+0.78%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.54 27.63 26.52 27.58 229,830 +0.94(+3.55%)
Dec 30, 2019 26.60 26.80 26.11 26.63 118,941 +0.05(+0.18%)
Dec 27, 2019 26.32 26.78 26.25 26.58 76,229 +0.34(+1.29%)
Dec 26, 2019 26.52 26.77 26.05 26.25 69,958 -0.17(-0.66%)
Dec 24, 2019 26.00 26.80 25.90 26.42 81,104 +0.53(+2.05%)
Dec 23, 2019 25.73 26.14 25.55 25.89 78,580 +0.26(+1.02%)
Dec 20, 2019 25.54 25.92 25.41 25.63 99,461 +0.21(+0.83%)
Dec 19, 2019 25.79 25.98 25.28 25.42 89,488 -0.23(-0.88%)
Dec 18, 2019 25.02 25.69 24.90 25.64 101,156 +0.59(+2.34%)
Dec 17, 2019 25.06 25.46 24.83 25.06 122,556 +0.01(+0.04%)
Dec 16, 2019 25.30 25.36 24.76 25.05 122,271 -0.10(-0.38%)
Dec 13, 2019 25.11 25.31 24.96 25.14 74,696 +0.06(+0.23%)
Dec 12, 2019 25.38 25.76 24.91 25.08 160,411 -0.30(-1.18%)
Dec 11, 2019 25.81 26.16 25.19 25.38 110,434 -0.50(-1.93%)
Dec 10, 2019 25.71 26.03 25.60 25.88 121,513 +0.12(+0.45%)
Dec 09, 2019 25.22 25.99 25.22 25.77 164,329 +0.50(+1.98%)
Dec 06, 2019 25.62 25.96 25.18 25.27 192,195 -0.33(-1.28%)
Dec 05, 2019 25.75 26.02 25.51 25.59 88,457 -0.14(-0.56%)
Dec 04, 2019 26.04 26.27 25.64 25.74 108,615 -0.30(-1.15%)
Dec 03, 2019 25.90 26.46 25.84 26.04 134,134 +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.