Indicators

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

Month:

Year:

Range:

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.