Indicators

Turning Point Brands (NY: TPB )

30.75 -0.57 (-1.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	38.31	39.38	38.27	39.22	173,365	+0.93(+2.43%)
Feb 27, 2019	37.81	38.33	37.62	38.29	132,607	+0.32(+0.83%)
Feb 26, 2019	38.31	38.56	37.75	37.97	90,055	-0.54(-1.39%)
Feb 25, 2019	39.46	39.68	38.48	38.51	89,104	-0.82(-2.07%)
Feb 22, 2019	39.05	39.88	39.00	39.32	57,137	+0.30(+0.76%)
Feb 21, 2019	38.45	39.21	37.77	39.03	82,078	+0.54(+1.40%)
Feb 20, 2019	37.06	38.91	37.00	38.49	99,060	+1.51(+4.07%)
Feb 19, 2019	37.11	37.62	36.95	36.98	83,408	-0.19(-0.52%)
Feb 15, 2019	37.14	37.39	36.98	37.17	53,071	+0.37(+1.02%)
Feb 14, 2019	36.75	37.14	36.75	36.80	110,056	-0.22(-0.60%)
Feb 13, 2019	36.75	37.38	36.70	37.02	89,722	+0.41(+1.13%)
Feb 12, 2019	35.94	36.81	35.79	36.61	138,113	+0.63(+1.76%)
Feb 11, 2019	35.77	36.06	35.01	35.98	111,284	+0.42(+1.19%)
Feb 08, 2019	32.74	35.55	32.74	35.55	203,213	+2.58(+7.82%)
Feb 07, 2019	33.30	33.30	32.34	32.97	73,858	-0.43(-1.29%)
Feb 06, 2019	34.24	34.85	32.97	33.41	83,681	-0.96(-2.79%)
Feb 05, 2019	35.08	35.67	34.20	34.36	108,677	-0.59(-1.67%)
Feb 04, 2019	34.99	35.28	34.02	34.95	119,672	-0.10(-0.27%)

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.