Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.58 18.58 18.58 0 -0.05(-0.26%)
Mar 28, 2018 18.70 19.06 18.62 18.62 171,120 -0.18(-0.97%)
Mar 27, 2018 19.10 19.10 18.67 18.80 32,011 -0.24(-1.25%)
Mar 26, 2018 19.54 19.55 18.79 19.04 36,930 -0.27(-1.39%)
Mar 23, 2018 19.39 19.75 19.21 19.31 29,525 -0.11(-0.54%)
Mar 22, 2018 19.60 20.00 19.32 19.42 26,718 -0.17(-0.88%)
Mar 21, 2018 20.09 20.10 19.37 19.59 90,426 -0.51(-2.56%)
Mar 20, 2018 19.35 20.26 19.35 20.10 40,565 +0.31(+1.54%)
Mar 19, 2018 19.41 20.04 19.31 19.80 71,086 +0.39(+2.01%)
Mar 16, 2018 20.54 20.80 19.36 19.41 261,238 -1.14(-5.57%)
Mar 15, 2018 20.47 20.78 20.44 20.55 58,044 +0.03(+0.14%)
Mar 14, 2018 20.66 20.74 20.06 20.52 61,587 +0.03(+0.14%)
Mar 13, 2018 20.61 20.98 20.44 20.49 38,894 -0.08(-0.37%)
Mar 12, 2018 20.81 20.86 20.37 20.57 34,257 -0.10(-0.46%)
Mar 09, 2018 20.56 20.85 19.91 20.67 23,290 +0.24(+1.17%)
Mar 08, 2018 20.20 20.47 19.75 20.43 26,734 +0.20(+0.99%)
Mar 07, 2018 20.71 20.23 22,853 +0.31(+1.58%)
Mar 06, 2018 19.88 20.23 19.66 19.91 14,262 +0.16(+0.82%)
Mar 05, 2018 19.59 20.06 19.45 19.75 16,058 +0.13(+0.68%)
Mar 02, 2018 19.84 19.98 19.25 19.62 27,819 +0.12(+0.64%)
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.