Skip to main content

Turning Point Brands (NY: TPB )

32.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 32.92 32.95 32.71 32.86 52,291 +0.16(+0.49%)
May 23, 2024 33.13 33.13 32.51 32.70 77,326 -0.41(-1.24%)
May 22, 2024 33.56 33.85 33.08 33.11 84,767 -0.62(-1.84%)
May 21, 2024 33.31 33.82 33.10 33.73 61,447 +0.43(+1.29%)
May 20, 2024 33.75 34.10 33.23 33.30 67,306 -0.64(-1.89%)
May 17, 2024 33.93 34.20 33.76 33.94 91,120 +0.20(+0.59%)
May 16, 2024 34.06 34.51 33.67 33.74 140,891 -0.32(-0.94%)
May 15, 2024 34.27 34.28 33.91 34.06 121,725 +0.09(+0.26%)
May 14, 2024 34.62 34.71 33.95 33.97 83,005 -0.16(-0.47%)
May 13, 2024 34.50 34.50 34.13 34.13 84,619 +0.05(+0.15%)
May 10, 2024 33.70 34.33 33.58 34.08 145,575 +0.38(+1.13%)
May 09, 2024 33.20 33.82 32.95 33.70 123,813 +0.57(+1.72%)
May 08, 2024 32.88 33.29 32.53 33.13 94,182 +0.13(+0.39%)
May 07, 2024 33.70 33.97 33.00 33.00 133,678 -0.44(-1.32%)
May 06, 2024 33.03 33.77 32.91 33.44 133,925 +0.71(+2.17%)
May 03, 2024 33.71 34.00 32.35 32.73 176,173 +0.16(+0.49%)
May 02, 2024 30.97 32.73 30.59 32.57 451,892 +3.38(+11.58%)
May 01, 2024 28.85 29.76 28.85 29.19 189,477 +0.35(+1.21%)
Apr 30, 2024 28.32 29.11 28.27 28.84 77,137 +0.43(+1.51%)
Apr 29, 2024 28.50 28.55 28.16 28.41 59,409 +0.17(+0.60%)
Apr 26, 2024 27.66 28.34 27.48 28.24 81,171 +0.46(+1.66%)
Apr 25, 2024 27.88 27.91 27.57 27.78 51,785 -0.35(-1.24%)
Apr 24, 2024 27.80 28.26 27.74 28.13 54,499 +0.07(+0.25%)
Apr 23, 2024 27.67 28.45 27.65 28.06 67,878 +0.54(+1.96%)
Apr 22, 2024 27.68 27.75 27.48 27.52 86,467 -0.16(-0.58%)
Apr 19, 2024 26.92 27.80 26.87 27.68 77,020 +0.68(+2.52%)
Apr 18, 2024 26.67 27.09 26.67 27.00 73,430 +0.41(+1.54%)
Apr 17, 2024 27.31 27.48 26.58 26.59 71,407 -0.60(-2.21%)
Apr 16, 2024 26.65 27.23 26.45 27.19 58,265 +0.50(+1.87%)
Apr 15, 2024 27.21 27.21 26.50 26.69 62,493 -0.27(-1.00%)
Apr 12, 2024 27.32 27.32 26.96 26.96 64,906 -0.64(-2.32%)
Apr 11, 2024 27.58 27.65 27.10 27.60 57,041 +0.11(+0.40%)
Apr 10, 2024 27.50 27.88 27.30 27.49 95,275 -0.57(-2.03%)
Apr 09, 2024 27.90 28.20 27.85 28.06 54,891 +0.39(+1.41%)
Apr 08, 2024 27.57 27.91 27.52 27.67 70,843 +0.21(+0.76%)
Apr 05, 2024 27.45 27.64 27.19 27.46 60,887 -0.05(-0.18%)
Apr 04, 2024 28.44 28.52 27.43 27.51 83,266 -0.77(-2.72%)
Apr 03, 2024 28.44 28.82 28.21 28.28 83,347 -0.37(-1.29%)
Apr 02, 2024 28.97 29.03 28.28 28.65 78,409 -0.47(-1.61%)
Apr 01, 2024 29.37 29.56 28.90 29.12 108,305 -0.18(-0.61%)
Mar 28, 2024 29.22 29.54 29.05 29.30 106,806 +0.06(+0.21%)
Mar 27, 2024 28.90 29.30 28.90 29.24 85,816 +0.52(+1.81%)
Mar 26, 2024 28.96 29.03 28.60 28.72 113,448 -0.06(-0.21%)
Mar 25, 2024 28.95 29.17 28.57 28.78 71,589 -0.15(-0.52%)
Mar 22, 2024 29.19 29.20 28.79 28.93 86,680 -0.33(-1.13%)
Mar 21, 2024 29.40 29.86 28.99 29.26 192,899 -0.02(-0.07%)
Mar 20, 2024 28.38 29.36 28.23 29.28 112,991 +0.77(+2.70%)
Mar 19, 2024 27.78 28.53 27.77 28.51 117,669 +0.69(+2.48%)
Mar 18, 2024 27.75 28.26 27.61 27.82 171,860 +0.17(+0.61%)
Mar 15, 2024 27.43 27.86 27.18 27.65 231,230 +0.00(+0.00%)
Mar 14, 2024 27.83 28.12 27.44 27.65 191,835 -0.18(-0.65%)
Mar 13, 2024 27.47 28.09 27.32 27.83 449,658 +0.37(+1.35%)
Mar 12, 2024 27.31 27.51 26.74 27.46 108,693 +0.27(+0.99%)
Mar 11, 2024 26.87 27.25 26.35 27.19 125,663 -0.14(-0.51%)
Mar 08, 2024 27.64 27.95 27.03 27.33 82,421 -0.10(-0.36%)
Mar 07, 2024 27.04 27.54 26.87 27.43 91,818 +0.43(+1.59%)
Mar 06, 2024 26.35 27.02 26.14 27.00 108,367 +0.89(+3.41%)
Mar 05, 2024 26.36 26.85 25.81 26.11 107,337 -0.28(-1.06%)
Mar 04, 2024 26.61 26.66 25.79 26.39 173,157 -0.13(-0.49%)
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.