Indicators

Turning Point Brands (NY: TPB )

31.95 +1.20 (+3.90%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.49	10.65	10.14	10.61	19,361	+0.03(+0.27%)
Jul 28, 2016	10.67	10.67	10.48	10.58	5,834	-0.09(-0.80%)
Jul 27, 2016	10.68	10.70	10.65	10.67	3,759	-0.04(-0.36%)
Jul 26, 2016	10.69	10.70	10.51	10.70	5,648	+0.01(+0.09%)
Jul 25, 2016	10.49	10.88	10.49	10.69	13,066	+0.10(+0.90%)
Jul 22, 2016	10.70	10.78	10.47	10.60	16,137	-0.19(-1.76%)
Jul 21, 2016	10.44	10.88	10.16	10.79	15,376	+0.78(+7.79%)
Jul 20, 2016	10.59	10.73	9.830	10.01	35,502	-0.55(-5.22%)
Jul 19, 2016	10.75	11.26	10.44	10.56	88,784	-0.50(-4.56%)
Jul 18, 2016	10.47	11.07	10.33	11.07	69,074	+0.65(+6.21%)
Jul 15, 2016	10.03	10.49	9.914	10.42	27,362	+0.50(+5.09%)
Jul 14, 2016	9.772	9.971	9.762	9.914	11,735	+0.01(+0.10%)
Jul 13, 2016	9.924	9.990	9.762	9.905	9,086	+0.04(+0.39%)
Jul 12, 2016	9.781	9.990	9.781	9.867	11,082	+0.01(+0.10%)
Jul 11, 2016	9.534	9.867	9.534	9.857	9,507	+0.26(+2.68%)
Jul 08, 2016	9.477	9.791	9.496	9.600	21,702	+0.10(+1.10%)
Jul 07, 2016	9.477	9.705	9.391	9.496	10,176	-0.10(-0.99%)
Jul 06, 2016	9.772	9.772	9.477	9.591	16,089	-0.18(-1.85%)
Jul 05, 2016	9.429	9.819	9.429	9.772	49,782	+0.19(+1.99%)

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.