Indicators

Turning Point Brands (NY: TPB )

47.23 +0.60 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	23.81	24.02	23.07	23.90	326,592	+0.08(+0.34%)
Feb 27, 2023	24.06	24.38	23.73	23.82	153,331	-0.17(-0.71%)
Feb 24, 2023	22.28	24.13	21.99	23.99	402,506	+2.37(+10.96%)
Feb 23, 2023	21.56	21.92	21.37	21.62	172,558	+0.09(+0.42%)
Feb 22, 2023	21.51	21.89	21.45	21.53	110,268	+0.13(+0.61%)
Feb 21, 2023	21.68	21.68	21.31	21.40	152,892	-0.40(-1.83%)
Feb 17, 2023	21.68	22.04	21.45	21.80	341,886	+0.21(+0.97%)
Feb 16, 2023	22.07	22.18	21.38	21.59	174,681	-0.56(-2.53%)
Feb 15, 2023	21.51	22.39	21.44	22.15	529,616	+0.54(+2.50%)
Feb 14, 2023	22.36	22.38	21.57	21.61	140,029	-0.78(-3.48%)
Feb 13, 2023	22.60	22.86	22.36	22.39	120,062	-0.32(-1.41%)
Feb 10, 2023	22.52	22.77	22.51	22.71	143,668	+0.19(+0.84%)
Feb 09, 2023	22.53	22.69	22.35	22.52	92,598	+0.17(+0.76%)
Feb 08, 2023	23.08	23.18	22.24	22.35	122,756	-0.92(-3.95%)
Feb 07, 2023	23.56	23.56	23.01	23.27	162,470	-0.52(-2.19%)
Feb 06, 2023	23.50	24.00	23.34	23.79	158,366	+0.00(+0.00%)
Feb 03, 2023	23.90	24.48	23.75	23.79	268,904	-0.33(-1.37%)
Feb 02, 2023	23.88	24.16	23.80	24.12	93,695	+0.33(+1.39%)

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.