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 30, 2020 24.01 24.39 23.79 24.15 55,131 -0.08(-0.32%)
Jun 29, 2020 23.13 24.23 23.08 24.22 42,502 +1.36(+5.93%)
Jun 26, 2020 23.45 23.80 22.86 22.87 116,054 -0.73(-3.08%)
Jun 25, 2020 23.28 23.65 23.05 23.59 49,909 +0.18(+0.79%)
Jun 24, 2020 24.00 24.13 23.15 23.41 89,063 -0.66(-2.74%)
Jun 23, 2020 24.32 24.71 24.05 24.07 75,000 +0.00(+0.00%)
Jun 22, 2020 24.79 24.96 23.60 24.07 82,229 -0.71(-2.86%)
Jun 19, 2020 24.39 25.93 24.22 24.78 127,299 +0.51(+2.12%)
Jun 18, 2020 24.12 24.41 23.84 24.26 67,197 -0.13(-0.52%)
Jun 17, 2020 24.45 24.73 23.95 24.39 78,178 +0.01(+0.04%)
Jun 16, 2020 25.06 25.06 24.22 24.38 47,740 +0.07(+0.28%)
Jun 15, 2020 23.35 24.46 23.04 24.31 78,868 +0.51(+2.15%)
Jun 12, 2020 24.06 24.23 23.16 23.80 79,487 +0.48(+2.08%)
Jun 11, 2020 22.96 23.94 22.96 23.32 89,888 -0.59(-2.47%)
Jun 10, 2020 24.44 24.69 23.43 23.91 57,366 -0.67(-2.72%)
Jun 09, 2020 24.39 24.66 24.04 24.57 76,996 -0.24(-0.97%)
Jun 08, 2020 24.57 24.99 24.35 24.82 100,707 +0.58(+2.40%)
Jun 05, 2020 24.19 24.66 24.06 24.23 90,444 +0.61(+2.58%)
Jun 04, 2020 23.02 24.03 22.83 23.62 89,728 +0.46(+2.00%)
Jun 03, 2020 23.89 24.13 23.03 23.16 98,974 -0.35(-1.48%)
Jun 02, 2020 23.56 23.85 23.16 23.51 62,459 -0.01(-0.04%)
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.