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 (%)
Jul 31, 2020 31.78 32.02 30.17 31.87 195,900 -0.21(-0.66%)
Jul 30, 2020 32.31 32.59 31.25 32.09 193,661 -0.63(-1.93%)
Jul 29, 2020 32.86 33.50 32.29 32.72 267,532 +0.49(+1.53%)
Jul 28, 2020 30.15 33.27 30.15 32.22 687,427 +2.77(+9.41%)
Jul 27, 2020 28.74 29.67 28.60 29.45 148,454 +0.69(+2.39%)
Jul 24, 2020 29.07 29.51 28.50 28.76 137,202 -0.62(-2.11%)
Jul 23, 2020 29.69 30.17 28.84 29.38 171,154 -0.05(-0.16%)
Jul 22, 2020 28.83 30.37 27.95 29.43 555,422 +0.51(+1.78%)
Jul 21, 2020 28.28 29.32 28.06 28.92 198,306 +1.14(+4.12%)
Jul 20, 2020 29.03 29.08 27.39 27.77 198,916 -1.26(-4.34%)
Jul 17, 2020 28.69 29.37 27.74 29.03 455,244 +0.41(+1.42%)
Jul 16, 2020 28.30 29.45 27.94 28.63 156,267 +0.39(+1.37%)
Jul 15, 2020 28.22 29.42 27.99 28.24 611,234 +0.58(+2.10%)
Jul 14, 2020 25.74 27.69 25.64 27.66 282,128 +1.96(+7.62%)
Jul 13, 2020 25.56 26.44 25.50 25.70 225,562 +0.33(+1.30%)
Jul 10, 2020 25.16 25.69 24.89 25.37 365,598 +0.34(+1.36%)
Jul 09, 2020 26.24 26.61 24.80 25.03 1,382,383 -0.62(-2.42%)
Jul 08, 2020 24.22 25.77 24.09 25.65 234,018 +1.98(+8.35%)
Jul 07, 2020 23.55 23.95 23.36 23.67 56,155 -0.06(-0.24%)
Jul 06, 2020 24.48 24.48 23.67 23.73 41,606 -0.47(-1.92%)
Jul 02, 2020 23.69 24.43 23.69 24.20 61,999 +0.83(+3.57%)
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.