Skip to main content

Turning Point Brands (NY: TPB )

32.53 +0.58 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.52 16.16 15.41 15.94 96,894 +0.39(+2.51%)
May 30, 2017 15.58 15.67 15.45 15.55 40,289 +0.02(+0.12%)
May 26, 2017 15.33 15.54 15.33 15.53 22,160 +0.13(+0.87%)
May 25, 2017 15.78 15.78 15.17 15.39 19,640 -0.42(-2.65%)
May 24, 2017 16.03 16.03 15.47 15.81 18,557 -0.14(-0.89%)
May 23, 2017 16.13 16.41 15.70 15.96 61,614 -0.16(-1.00%)
May 22, 2017 14.89 16.18 14.89 16.12 55,898 +1.27(+8.59%)
May 19, 2017 14.74 14.93 14.40 14.84 18,436 +0.13(+0.91%)
May 18, 2017 14.71 15.20 14.53 14.71 35,518 +0.05(+0.32%)
May 17, 2017 14.65 14.96 14.28 14.66 48,664 -0.10(-0.65%)
May 16, 2017 14.69 14.89 14.50 14.76 63,660 +0.06(+0.39%)
May 15, 2017 14.62 14.85 14.19 14.70 20,164 +0.05(+0.32%)
May 12, 2017 15.06 15.06 14.31 14.65 50,413 -0.67(-4.35%)
May 11, 2017 17.17 17.17 14.94 15.32 42,513 +0.03(+0.19%)
May 10, 2017 14.44 15.40 14.37 15.29 62,370 +0.93(+6.49%)
May 09, 2017 14.37 14.48 14.13 14.36 31,128 -0.03(-0.20%)
May 08, 2017 14.99 15.04 14.37 14.39 22,329 -0.62(-4.12%)
May 05, 2017 15.01 15.15 14.99 15.00 17,606 -0.08(-0.50%)
May 04, 2017 15.09 15.16 14.99 15.08 12,308 -0.06(-0.38%)
May 03, 2017 15.15 15.26 14.99 15.14 11,077 -0.23(-1.49%)
May 02, 2017 15.22 15.56 15.22 15.37 58,960 +0.03(+0.19%)
May 01, 2017 15.05 15.39 14.48 15.34 23,617 +0.29(+1.96%)
Apr 28, 2017 15.64 15.64 14.86 15.04 63,987 -0.48(-3.07%)
Apr 27, 2017 15.58 15.68 15.23 15.52 45,802 +0.01(+0.06%)
Apr 26, 2017 15.70 15.96 15.39 15.51 33,508 -0.20(-1.27%)
Apr 25, 2017 16.25 16.31 15.66 15.71 45,656 -0.58(-3.56%)
Apr 24, 2017 15.40 16.97 15.40 16.29 57,871 +0.98(+6.40%)
Apr 21, 2017 15.27 15.31 15.00 15.31 28,350 +0.05(+0.31%)
Apr 20, 2017 15.26 15.30 15.17 15.26 26,786 +0.06(+0.38%)
Apr 19, 2017 15.31 15.66 15.16 15.20 17,464 -0.09(-0.56%)
Apr 18, 2017 15.29 15.30 15.10 15.29 13,736 +0.05(+0.31%)
Apr 17, 2017 15.37 15.37 14.98 15.24 32,961 -0.03(-0.19%)
Apr 13, 2017 15.07 15.29 14.80 15.27 14,739 +0.06(+0.38%)
Apr 12, 2017 15.37 15.37 15.00 15.21 18,508 -0.08(-0.50%)
Apr 11, 2017 15.64 15.64 14.80 15.29 33,323 -0.18(-1.17%)
Apr 10, 2017 15.17 15.52 14.96 15.47 65,106 +0.36(+2.39%)
Apr 07, 2017 14.97 15.22 14.70 15.11 30,516 +0.15(+1.02%)
Apr 06, 2017 14.86 15.10 14.77 14.96 23,333 +0.16(+1.09%)
Apr 05, 2017 14.84 15.07 14.69 14.80 37,547 -0.09(-0.58%)
Apr 04, 2017 14.93 15.01 14.68 14.88 22,127 -0.05(-0.32%)
Apr 03, 2017 15.20 15.20 14.76 14.93 19,375 +0.09(+0.58%)
Mar 31, 2017 14.52 15.05 14.32 14.84 24,662 +0.41(+2.83%)
Mar 30, 2017 14.65 14.68 14.42 14.43 57,707 -0.15(-1.04%)
Mar 29, 2017 14.82 14.82 14.40 14.59 34,067 -0.09(-0.58%)
Mar 28, 2017 15.02 15.03 14.55 14.67 37,611 -0.39(-2.59%)
Mar 27, 2017 14.60 15.10 14.31 15.06 25,795 +0.33(+2.26%)
Mar 24, 2017 14.87 14.89 14.55 14.73 10,590 -0.10(-0.64%)
Mar 23, 2017 14.70 14.84 14.66 14.82 27,593 +0.29(+2.03%)
Mar 22, 2017 14.44 14.60 13.98 14.53 33,730 +0.20(+1.39%)
Mar 21, 2017 14.74 14.93 14.30 14.33 27,901 -0.41(-2.78%)
Mar 20, 2017 14.30 14.97 14.18 14.74 116,183 +0.62(+4.38%)
Mar 17, 2017 13.86 14.44 13.60 14.12 68,544 +0.40(+2.91%)
Mar 16, 2017 13.45 13.93 13.32 13.72 66,838 +0.35(+2.63%)
Mar 15, 2017 13.32 13.61 13.15 13.37 19,560 +0.16(+1.22%)
Mar 14, 2017 13.24 13.32 12.65 13.21 52,924 +0.15(+1.17%)
Mar 13, 2017 13.16 14.50 12.84 13.05 136,186 +0.45(+3.55%)
Mar 10, 2017 12.69 12.73 12.58 12.61 19,763 -0.06(-0.45%)
Mar 09, 2017 12.61 12.96 12.59 12.66 9,953 -0.07(-0.52%)
Mar 08, 2017 12.55 13.13 12.55 12.73 29,946 +0.16(+1.29%)
Mar 07, 2017 12.60 12.68 12.54 12.57 10,765 -0.04(-0.30%)
Mar 06, 2017 12.59 12.64 12.51 12.61 19,141 +0.02(+0.15%)
Mar 03, 2017 12.63 12.66 12.56 12.59 21,597 -0.05(-0.38%)
Mar 02, 2017 12.55 12.70 12.51 12.64 32,093 +0.03(+0.23%)
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.