Indicators

Turning Point Brands (NY: TPB )

32.81 +0.36 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.48	27.20	26.29	26.64	69,855	+0.14(+0.55%)
Nov 27, 2019	26.85	27.03	26.12	26.49	131,109	-0.11(-0.40%)
Nov 26, 2019	26.32	27.06	25.93	26.60	293,713	+0.71(+2.76%)
Nov 25, 2019	25.81	26.20	25.43	25.89	145,897	+0.13(+0.49%)
Nov 22, 2019	25.66	25.85	25.23	25.76	90,688	+0.23(+0.91%)
Nov 21, 2019	24.99	26.09	24.70	25.53	184,560	+0.53(+2.12%)
Nov 20, 2019	24.53	25.52	23.64	25.00	226,038	+0.38(+1.53%)
Nov 19, 2019	26.83	26.83	24.23	24.62	369,721	-1.92(-7.23%)
Nov 18, 2019	25.59	26.85	25.33	26.54	289,620	+1.02(+4.01%)
Nov 15, 2019	25.47	25.97	25.15	25.52	219,621	+0.03(+0.11%)
Nov 14, 2019	25.32	25.79	25.15	25.49	164,608	+0.16(+0.65%)
Nov 13, 2019	25.19	25.76	25.19	25.33	170,915	-0.07(-0.27%)
Nov 12, 2019	24.93	25.47	24.82	25.39	134,047	+0.50(+2.02%)
Nov 11, 2019	25.71	25.86	24.84	24.89	284,262	-0.84(-3.26%)
Nov 08, 2019	24.37	25.83	24.35	25.73	282,947	+1.41(+5.79%)
Nov 07, 2019	25.40	25.40	24.04	24.32	173,322	-1.06(-4.18%)
Nov 06, 2019	24.40	25.74	24.00	25.39	270,598	+0.75(+3.06%)
Nov 05, 2019	24.43	24.88	23.66	24.63	185,170	+0.08(+0.31%)
Nov 04, 2019	23.57	26.00	23.08	24.56	432,343	+0.98(+4.18%)

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.