Skip to main content

Turning Point Brands (NY: TPB )

32.53 +0.58 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 46.01 47.40 45.78 47.06 181,088 +1.19(+2.60%)
Jun 27, 2019 44.83 46.38 44.83 45.87 75,943 +1.01(+2.25%)
Jun 26, 2019 46.42 47.71 44.84 44.86 144,930 -1.34(-2.89%)
Jun 25, 2019 45.60 46.56 44.78 46.20 181,589 +0.58(+1.26%)
Jun 24, 2019 45.53 46.45 45.33 45.62 73,650 +0.06(+0.13%)
Jun 21, 2019 47.54 47.54 44.80 45.56 164,645 -2.28(-4.76%)
Jun 20, 2019 48.71 48.99 47.73 47.84 78,711 -0.48(-0.98%)
Jun 19, 2019 47.72 48.73 46.64 48.32 121,746 +0.58(+1.21%)
Jun 18, 2019 49.23 49.68 47.69 47.74 71,535 -1.45(-2.95%)
Jun 17, 2019 48.90 49.73 48.78 49.19 126,559 +0.25(+0.51%)
Jun 14, 2019 50.18 50.18 48.06 48.94 78,854 -1.48(-2.93%)
Jun 13, 2019 51.62 51.64 50.20 50.42 147,994 -0.97(-1.89%)
Jun 12, 2019 50.83 52.20 50.46 51.39 159,092 +0.33(+0.64%)
Jun 11, 2019 52.30 52.97 49.97 51.06 112,637 -0.96(-1.85%)
Jun 10, 2019 51.02 53.31 50.84 52.02 243,238 +1.22(+2.40%)
Jun 07, 2019 50.56 51.67 50.27 50.80 161,563 +0.54(+1.07%)
Jun 06, 2019 50.03 51.55 49.87 50.27 199,274 +0.29(+0.58%)
Jun 05, 2019 48.96 50.99 48.88 49.98 192,966 +1.03(+2.10%)
Jun 04, 2019 47.46 48.96 46.31 48.95 113,587 +1.91(+4.06%)
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.