Indicators

Turning Point Brands (NY: TPB )

42.21 +0.13 (+0.31%)

Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	38.22	39.29	38.18	39.13	173,757	+0.93(+2.43%)
Feb 27, 2019	37.72	38.24	37.53	38.20	132,906	+0.32(+0.83%)
Feb 26, 2019	38.22	38.47	37.66	37.88	90,258	-0.54(-1.39%)
Feb 25, 2019	39.37	39.59	38.39	38.42	89,305	-0.81(-2.07%)
Feb 22, 2019	38.97	39.79	38.91	39.23	57,266	+0.30(+0.76%)
Feb 21, 2019	38.36	39.12	37.68	38.94	82,264	+0.54(+1.40%)
Feb 20, 2019	36.98	38.82	36.92	38.40	99,284	+1.50(+4.07%)
Feb 19, 2019	37.02	37.53	36.87	36.90	83,596	-0.19(-0.52%)
Feb 15, 2019	37.05	37.30	36.90	37.09	53,191	+0.37(+1.02%)
Feb 14, 2019	36.67	37.05	36.67	36.72	110,305	-0.22(-0.60%)
Feb 13, 2019	36.67	37.29	36.62	36.94	89,925	+0.41(+1.13%)
Feb 12, 2019	35.86	36.73	35.71	36.53	138,425	+0.63(+1.76%)
Feb 11, 2019	35.69	35.98	34.93	35.89	111,536	+0.42(+1.19%)
Feb 08, 2019	32.67	35.47	32.67	35.47	203,672	+2.57(+7.82%)
Feb 07, 2019	33.22	33.22	32.27	32.90	74,025	-0.43(-1.29%)
Feb 06, 2019	34.16	34.77	32.90	33.33	83,870	-0.96(-2.79%)
Feb 05, 2019	35.00	35.59	34.12	34.29	108,922	-0.58(-1.67%)
Feb 04, 2019	34.91	35.20	33.94	34.87	119,943	-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.