Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.17	23.45	22.82	22.98	108,572	-0.09(-0.39%)
Sep 28, 2023	22.98	23.41	22.91	23.07	83,345	+0.08(+0.35%)
Sep 27, 2023	23.33	23.53	22.92	22.99	67,240	-0.13(-0.56%)
Sep 26, 2023	23.35	23.66	22.89	23.12	85,760	-0.34(-1.44%)
Sep 25, 2023	23.38	23.82	23.27	23.46	123,024	-0.01(-0.04%)
Sep 22, 2023	23.75	23.75	22.97	23.47	210,673	-0.19(-0.80%)
Sep 21, 2023	23.59	23.75	23.31	23.66	75,487	-0.21(-0.88%)
Sep 20, 2023	23.69	24.11	23.69	23.86	121,566	+0.22(+0.93%)
Sep 19, 2023	23.49	23.77	23.43	23.65	61,722	+0.15(+0.63%)
Sep 18, 2023	23.93	23.93	23.30	23.50	69,213	-0.44(-1.83%)
Sep 15, 2023	24.68	24.68	23.77	23.93	201,159	-0.81(-3.26%)
Sep 14, 2023	24.40	24.87	24.30	24.74	49,993	+0.41(+1.70%)
Sep 13, 2023	24.37	24.60	24.10	24.33	69,597	+0.01(+0.04%)
Sep 12, 2023	23.53	24.39	23.44	24.32	80,836	+0.66(+2.81%)
Sep 11, 2023	23.34	23.79	23.23	23.65	89,180	+0.48(+2.06%)
Sep 08, 2023	23.24	23.49	22.95	23.18	183,619	-0.04(-0.17%)
Sep 07, 2023	23.41	23.65	23.01	23.22	139,412	-0.20(-0.85%)
Sep 06, 2023	24.07	24.09	23.38	23.41	86,400	-0.74(-3.08%)
Sep 05, 2023	24.36	24.49	23.94	24.16	58,424	-0.37(-1.50%)

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.