Skip to main content

Turning Point Brands (NY: TPB )

64.22 +0.21 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 63.84 64.69 62.69 64.22 175,505 +0.21(+0.33%)
Dec 05, 2024 63.48 66.17 63.35 64.01 265,688 +0.74(+1.17%)
Dec 04, 2024 60.87 63.36 60.33 63.27 354,420 +2.66(+4.39%)
Dec 03, 2024 60.83 61.16 58.40 60.61 402,518 -0.28(-0.46%)
Dec 02, 2024 61.76 62.44 60.27 60.89 160,930 -1.01(-1.63%)
Nov 29, 2024 61.97 62.34 61.31 61.90 66,087 +0.49(+0.80%)
Nov 27, 2024 62.75 63.17 61.22 61.41 127,084 -0.89(-1.43%)
Nov 26, 2024 61.17 62.71 61.06 62.30 150,501 +1.19(+1.95%)
Nov 25, 2024 62.65 62.65 60.60 61.11 190,635 -1.54(-2.46%)
Nov 22, 2024 61.87 63.28 60.93 62.65 185,724 +0.81(+1.31%)
Nov 21, 2024 62.61 63.51 61.23 61.84 188,162 -0.47(-0.75%)
Nov 20, 2024 61.03 62.32 60.54 62.31 130,336 +1.28(+2.10%)
Nov 19, 2024 60.26 61.86 59.66 61.03 172,824 +0.31(+0.51%)
Nov 18, 2024 60.70 62.21 59.57 60.72 222,737 +0.14(+0.23%)
Nov 15, 2024 59.10 61.47 58.50 60.58 491,313 +2.54(+4.38%)
Nov 14, 2024 55.91 60.20 55.59 58.04 464,816 +3.04(+5.53%)
Nov 13, 2024 55.25 55.75 54.27 55.00 168,643 +0.00(+0.00%)
Nov 12, 2024 52.21 55.21 52.21 55.00 234,145 +2.50(+4.76%)
Nov 11, 2024 52.05 52.92 51.70 52.50 153,623 +0.81(+1.57%)
Nov 08, 2024 49.92 51.92 49.12 51.69 156,760 +2.09(+4.21%)
Nov 07, 2024 51.19 51.99 47.52 49.60 349,126 -1.44(-2.82%)
Nov 06, 2024 50.81 52.51 50.23 51.04 314,705 +1.92(+3.91%)
Nov 05, 2024 47.60 49.67 47.53 49.12 142,741 +1.43(+3.00%)
Nov 04, 2024 47.99 49.08 47.65 47.69 164,895 -0.44(-0.91%)
Nov 01, 2024 47.27 48.64 47.27 48.13 140,492 +0.90(+1.91%)
Oct 31, 2024 46.60 47.89 46.35 47.23 124,925 +0.60(+1.29%)
Oct 30, 2024 46.75 47.40 46.56 46.63 158,917 -0.36(-0.77%)
Oct 29, 2024 46.70 47.14 46.28 46.99 75,825 +0.26(+0.56%)
Oct 28, 2024 46.14 47.21 46.14 46.73 118,494 +1.08(+2.37%)
Oct 25, 2024 46.55 46.55 45.64 45.65 105,525 -0.68(-1.47%)
Oct 24, 2024 44.80 47.34 44.80 46.33 203,385 +1.72(+3.86%)
Oct 23, 2024 44.84 45.00 44.44 44.61 88,614 -0.41(-0.91%)
Oct 22, 2024 42.95 45.33 42.95 45.02 132,438 +2.07(+4.82%)
Oct 21, 2024 43.00 43.10 42.47 42.95 96,688 -0.03(-0.07%)
Oct 18, 2024 43.14 43.28 42.80 42.98 86,966 -0.22(-0.51%)
Oct 17, 2024 43.89 43.94 43.01 43.20 70,096 -0.37(-0.85%)
Oct 16, 2024 42.89 43.82 42.77 43.57 81,535 +1.00(+2.35%)
Oct 15, 2024 42.42 43.18 42.34 42.57 98,264 +0.40(+0.95%)
Oct 14, 2024 42.03 42.32 41.89 42.17 65,504 +0.03(+0.07%)
Oct 11, 2024 41.54 42.21 41.35 42.14 58,765 +0.79(+1.91%)
Oct 10, 2024 41.63 42.02 41.33 41.35 68,792 -0.42(-1.01%)
Oct 09, 2024 40.79 41.84 40.63 41.77 135,216 +0.93(+2.28%)
Oct 08, 2024 41.15 41.23 40.35 40.84 127,775 -0.43(-1.04%)
Oct 07, 2024 41.55 41.93 41.01 41.27 104,008 -0.48(-1.15%)
Oct 04, 2024 41.79 41.95 41.42 41.75 177,986 +0.54(+1.31%)
Oct 03, 2024 42.55 42.55 41.15 41.21 92,882 -1.41(-3.31%)
Oct 02, 2024 42.37 42.89 42.15 42.62 57,095 +0.02(+0.05%)
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.