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 (%)
May 31, 2019 47.85 48.82 46.43 47.26 167,292 -1.12(-2.32%)
May 30, 2019 47.31 48.85 47.19 48.38 141,246 +1.08(+2.29%)
May 29, 2019 46.45 47.40 45.51 47.30 252,283 +0.40(+0.86%)
May 28, 2019 48.47 49.00 46.25 46.90 145,987 -1.53(-3.15%)
May 24, 2019 47.96 48.73 47.15 48.42 182,292 +1.00(+2.11%)
May 23, 2019 47.39 48.14 46.67 47.42 93,505 -0.41(-0.86%)
May 22, 2019 48.00 48.81 47.40 47.84 143,614 -0.31(-0.64%)
May 21, 2019 48.94 49.41 48.04 48.14 84,314 -0.73(-1.49%)
May 20, 2019 48.38 49.61 48.24 48.87 79,279 +0.36(+0.73%)
May 17, 2019 48.88 49.92 48.24 48.52 149,583 -0.78(-1.58%)
May 16, 2019 48.12 50.07 48.12 49.30 139,592 +1.24(+2.58%)
May 15, 2019 47.71 48.51 47.29 48.06 154,108 +0.04(+0.08%)
May 14, 2019 45.97 48.38 45.83 48.02 188,583 +1.98(+4.30%)
May 13, 2019 45.34 47.20 44.53 46.04 268,285 +0.25(+0.55%)
May 10, 2019 50.76 51.14 45.76 45.79 370,522 -4.85(-9.57%)
May 09, 2019 50.05 51.07 49.78 50.64 117,989 +0.29(+0.57%)
May 08, 2019 50.83 51.03 49.38 50.35 115,907 -0.48(-0.94%)
May 07, 2019 50.38 51.27 50.09 50.83 187,536 -0.28(-0.54%)
May 06, 2019 49.38 51.30 48.52 51.11 111,549 +1.01(+2.01%)
May 03, 2019 50.21 52.12 49.92 50.10 143,854 +0.32(+0.64%)
May 02, 2019 48.18 50.40 47.37 49.79 188,096 +1.35(+2.79%)
May 01, 2019 42.09 49.15 41.06 48.43 550,977 +7.37(+17.96%)
Apr 30, 2019 39.67 41.40 39.60 41.06 309,352 +1.17(+2.94%)
Apr 29, 2019 39.86 40.34 39.67 39.89 193,431 +0.19(+0.48%)
Apr 26, 2019 39.43 40.17 39.40 39.70 121,250 +0.27(+0.68%)
Apr 25, 2019 40.86 40.91 39.13 39.43 170,850 -1.85(-4.49%)
Apr 24, 2019 41.65 41.74 41.05 41.28 114,780 -0.58(-1.38%)
Apr 23, 2019 41.81 42.67 41.57 41.86 90,800 -0.19(-0.46%)
Apr 22, 2019 40.57 42.32 40.57 42.05 88,867 +1.08(+2.65%)
Apr 18, 2019 42.12 42.55 40.42 40.96 105,417 -1.31(-3.09%)
Apr 17, 2019 43.76 43.76 41.89 42.27 131,634 -1.16(-2.67%)
Apr 16, 2019 43.32 44.12 42.72 43.43 103,461 +0.12(+0.29%)
Apr 15, 2019 42.84 43.37 42.58 43.31 72,504 +0.51(+1.19%)
Apr 12, 2019 42.31 42.84 41.33 42.80 90,417 +0.86(+2.06%)
Apr 11, 2019 41.95 42.17 41.29 41.93 65,306 +0.06(+0.14%)
Apr 10, 2019 41.21 42.22 41.13 41.88 56,310 +0.60(+1.47%)
Apr 09, 2019 41.31 41.82 40.98 41.27 73,525 -0.31(-0.74%)
Apr 08, 2019 41.21 41.96 40.75 41.58 57,205 +0.05(+0.12%)
Apr 05, 2019 41.50 42.20 41.32 41.53 85,521 -0.09(-0.21%)
Apr 04, 2019 42.79 42.82 41.22 41.62 127,439 -1.15(-2.69%)
Apr 03, 2019 44.31 44.31 42.50 42.77 92,377 -1.39(-3.15%)
Apr 02, 2019 44.59 44.64 43.52 44.16 78,611 -0.54(-1.20%)
Apr 01, 2019 44.64 44.86 43.67 44.70 136,424 +0.45(+1.02%)
Mar 29, 2019 43.61 44.52 43.43 44.25 287,292 +0.60(+1.39%)
Mar 28, 2019 42.48 43.80 42.48 43.64 123,107 +1.05(+2.46%)
Mar 27, 2019 43.41 43.58 40.95 42.59 175,225 -0.92(-2.12%)
Mar 26, 2019 44.13 44.70 43.45 43.52 127,299 -0.16(-0.37%)
Mar 25, 2019 42.95 43.97 42.20 43.68 236,428 +0.76(+1.77%)
Mar 22, 2019 44.98 45.53 42.85 42.92 131,146 -2.29(-5.07%)
Mar 21, 2019 45.40 46.01 45.10 45.22 101,740 -0.47(-1.02%)
Mar 20, 2019 46.79 47.27 44.84 45.68 112,662 -1.22(-2.60%)
Mar 19, 2019 47.79 47.97 46.79 46.90 96,928 -0.77(-1.61%)
Mar 18, 2019 45.97 48.02 45.97 47.67 122,501 +1.62(+3.52%)
Mar 15, 2019 46.55 47.33 45.55 46.05 128,768 -0.53(-1.13%)
Mar 14, 2019 45.65 46.87 45.18 46.57 118,304 +0.83(+1.82%)
Mar 13, 2019 45.13 45.79 44.71 45.74 105,044 +0.77(+1.71%)
Mar 12, 2019 46.04 46.80 44.85 44.97 194,627 -0.18(-0.40%)
Mar 11, 2019 42.01 46.15 41.80 45.15 268,234 +2.93(+6.95%)
Mar 08, 2019 41.30 42.25 40.98 42.22 117,194 +0.41(+0.99%)
Mar 07, 2019 40.50 42.05 40.06 41.81 169,374 +1.43(+3.54%)
Mar 06, 2019 42.95 43.04 40.10 40.38 198,005 -2.51(-5.86%)
Mar 05, 2019 40.05 44.02 39.37 42.89 508,079 +4.86(+12.79%)
Mar 04, 2019 39.20 39.44 38.02 38.03 177,274 -1.12(-2.87%)
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.