Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turning Point Brands (NY: TPB )

33.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.18 12.45 11.84 12.33 7,788 +0.24(+1.97%)
Aug 30, 2016 12.09 12.43 12.06 12.09 12,867 -0.37(-2.98%)
Aug 29, 2016 12.39 12.58 12.39 12.46 5,519 -0.03(-0.23%)
Aug 26, 2016 12.35 12.54 12.33 12.49 7,894 +0.16(+1.31%)
Aug 25, 2016 12.30 12.39 12.23 12.33 4,465 +0.03(+0.23%)
Aug 24, 2016 12.01 12.49 12.01 12.30 27,015 +0.31(+2.62%)
Aug 23, 2016 10.96 12.00 10.96 11.99 19,333 +0.95(+8.64%)
Aug 22, 2016 10.55 11.06 10.42 11.03 7,315 +0.53(+5.09%)
Aug 19, 2016 11.10 11.26 10.48 10.50 20,440 -0.60(-5.41%)
Aug 18, 2016 11.09 11.11 11.09 11.10 1,293 -0.03(-0.26%)
Aug 17, 2016 10.51 11.29 10.34 11.13 28,528 +0.62(+5.90%)
Aug 16, 2016 12.21 13.11 10.49 10.51 87,647 -1.71(-13.97%)
Aug 15, 2016 10.79 12.39 10.69 12.21 38,562 +1.40(+12.96%)
Aug 12, 2016 9.754 10.81 9.563 10.81 24,991 +1.06(+10.85%)
Aug 11, 2016 9.020 10.04 9.020 9.754 28,547 +0.92(+10.48%)
Aug 10, 2016 10.39 10.44 8.267 8.829 45,596 -1.58(-15.20%)
Aug 09, 2016 10.35 10.43 10.15 10.41 13,144 +0.06(+0.55%)
Aug 08, 2016 10.38 10.38 10.33 10.35 2,540 +0.01(+0.09%)
Aug 05, 2016 10.16 10.37 10.16 10.35 6,447 +0.10(+1.02%)
Aug 04, 2016 10.28 10.28 10.13 10.24 7,603 +0.00(+0.00%)
Aug 03, 2016 10.22 10.27 10.22 10.24 2,447 -0.06(-0.56%)
Aug 02, 2016 10.45 10.47 10.30 10.30 11,370 +0.04(+0.37%)
Aug 01, 2016 10.46 10.78 10.01 10.26 14,239 -0.37(-3.50%)
Jul 29, 2016 10.51 10.67 10.16 10.63 19,321 +0.03(+0.27%)
Jul 28, 2016 10.69 10.69 10.50 10.60 5,821 -0.09(-0.80%)
Jul 27, 2016 10.70 10.73 10.67 10.69 3,751 -0.04(-0.36%)
Jul 26, 2016 10.71 10.73 10.54 10.73 5,636 +0.01(+0.09%)
Jul 25, 2016 10.52 10.91 10.52 10.72 13,038 +0.10(+0.90%)
Jul 22, 2016 10.73 10.80 10.49 10.62 16,103 -0.19(-1.76%)
Jul 21, 2016 10.46 10.90 10.18 10.81 15,344 +0.78(+7.79%)
Jul 20, 2016 10.61 10.76 9.850 10.03 35,428 -0.55(-5.23%)
Jul 19, 2016 10.77 11.28 10.46 10.58 88,598 -0.51(-4.56%)
Jul 18, 2016 10.49 11.09 10.35 11.09 68,929 +0.65(+6.21%)
Jul 15, 2016 10.05 10.51 9.935 10.44 27,305 +0.51(+5.09%)
Jul 14, 2016 9.792 9.992 9.783 9.935 11,710 +0.01(+0.10%)
Jul 13, 2016 9.945 10.01 9.782 9.926 9,067 +0.04(+0.39%)
Jul 12, 2016 9.802 10.01 9.802 9.887 11,059 +0.01(+0.10%)
Jul 11, 2016 9.554 9.887 9.554 9.878 9,487 +0.26(+2.68%)
Jul 08, 2016 9.497 9.811 9.516 9.620 21,656 +0.10(+1.10%)
Jul 07, 2016 9.497 9.725 9.411 9.516 10,155 -0.10(-0.99%)
Jul 06, 2016 9.792 9.792 9.497 9.611 16,056 -0.18(-1.85%)
Jul 05, 2016 9.449 9.840 9.449 9.792 49,678 +0.19(+1.99%)
Jul 01, 2016 9.841 9.601 9.601 9.601 21,080 -0.19(-1.95%)
Jun 30, 2016 9.487 9.849 9.439 9.792 16,647 +0.31(+3.32%)
Jun 29, 2016 9.620 9.868 9.315 9.477 68,301 -0.03(-0.30%)
Jun 28, 2016 8.820 9.792 8.820 9.506 56,157 +0.67(+7.55%)
Jun 27, 2016 9.668 9.668 8.715 8.839 32,479 -0.87(-8.94%)
Jun 24, 2016 9.153 10.23 8.939 9.706 489,548 +0.38(+4.09%)
Jun 23, 2016 9.573 9.620 8.972 9.325 54,849 -0.27(-2.78%)
Jun 22, 2016 9.678 10.01 9.420 9.592 56,412 -0.19(-1.95%)
Jun 21, 2016 8.800 10.05 8.486 9.783 630,873 +0.83(+9.27%)
Jun 20, 2016 7.208 9.058 7.208 8.953 236,468 +1.95(+27.93%)
Jun 17, 2016 6.798 7.246 6.760 6.998 201,841 +0.10(+1.38%)
Jun 16, 2016 6.865 6.970 6.161 6.903 260,711 -0.13(-1.90%)
Jun 15, 2016 7.723 8.002 6.913 7.037 113,151 -0.53(-7.05%)
Jun 14, 2016 7.370 7.628 6.674 7.571 134,940 +0.19(+2.58%)
Jun 13, 2016 7.895 8.009 7.141 7.380 74,594 -0.51(-6.48%)
Jun 10, 2016 8.486 8.581 7.762 7.891 96,311 -0.59(-7.01%)
Jun 09, 2016 8.867 8.877 8.400 8.486 47,614 -0.46(-5.12%)
Jun 08, 2016 9.239 9.373 8.867 8.944 14,703 -0.29(-3.10%)
Jun 07, 2016 9.106 9.315 8.968 9.230 22,021 -0.01(-0.10%)
Jun 06, 2016 10.11 10.11 8.505 9.239 157,408 -0.85(-8.41%)
Jun 03, 2016 9.821 10.09 9.754 10.09 38,072 +0.20(+2.03%)
Jun 02, 2016 9.821 9.897 9.725 9.887 27,407 +0.02(+0.19%)
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.