Skip to main content

Turning Point Brands (NY: TPB )

23.52 +0.69 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 22.66 23.56 22.54 23.52 83,573 +0.69(+3.02%)
Nov 30, 2023 23.01 23.14 22.72 22.83 74,963 -0.10(-0.44%)
Nov 29, 2023 23.07 23.11 22.82 22.93 60,103 +0.11(+0.48%)
Nov 28, 2023 22.86 22.88 22.51 22.82 46,263 +0.03(+0.13%)
Nov 27, 2023 23.08 23.08 22.77 22.79 45,831 -0.28(-1.21%)
Nov 24, 2023 22.83 23.14 22.83 23.07 23,835 +0.19(+0.83%)
Nov 22, 2023 23.07 23.23 22.84 22.88 43,203 +0.06(+0.26%)
Nov 21, 2023 23.11 23.11 22.72 22.82 107,743 -0.37(-1.60%)
Nov 20, 2023 22.72 23.23 22.51 23.19 66,870 +0.52(+2.29%)
Nov 17, 2023 22.53 22.75 21.66 22.67 101,123 +0.36(+1.61%)
Nov 16, 2023 22.97 22.97 22.24 22.31 808,892 -0.55(-2.41%)
Nov 15, 2023 22.54 22.96 22.54 22.86 74,492 +0.34(+1.51%)
Nov 14, 2023 22.13 22.74 21.82 22.52 91,808 +1.07(+4.99%)
Nov 13, 2023 21.26 22.04 21.20 21.45 62,565 +0.06(+0.28%)
Nov 10, 2023 21.82 21.82 21.31 21.39 89,361 -0.54(-2.46%)
Nov 09, 2023 22.28 22.64 21.53 21.93 116,049 -0.40(-1.79%)
Nov 08, 2023 22.02 23.48 21.12 22.33 238,263 +0.99(+4.64%)
Nov 07, 2023 20.71 21.38 20.64 21.34 72,870 +0.61(+2.94%)
Nov 06, 2023 21.13 21.18 20.60 20.73 179,481 -0.35(-1.66%)
Nov 03, 2023 21.00 21.21 20.80 21.08 87,930 +0.48(+2.33%)
Nov 02, 2023 20.08 20.64 19.86 20.60 71,759 +0.64(+3.21%)
Nov 01, 2023 19.94 20.18 19.83 19.96 58,638 -0.09(-0.45%)
Oct 31, 2023 20.00 20.31 19.94 20.05 63,823 -0.14(-0.69%)
Oct 30, 2023 20.04 20.36 19.90 20.19 57,529 +0.35(+1.76%)
Oct 27, 2023 20.92 20.92 19.67 19.84 57,970 -0.97(-4.66%)
Oct 26, 2023 20.92 20.92 20.27 20.81 72,863 +0.04(+0.19%)
Oct 25, 2023 21.32 21.55 20.69 20.77 79,737 -0.68(-3.17%)
Oct 24, 2023 21.37 21.57 21.22 21.45 60,806 +0.22(+1.04%)
Oct 23, 2023 21.23 21.59 21.18 21.23 48,052 -0.16(-0.75%)
Oct 20, 2023 22.49 22.49 21.30 21.39 100,056 -0.97(-4.34%)
Oct 19, 2023 22.40 22.57 22.26 22.36 62,945 -0.07(-0.31%)
Oct 18, 2023 21.98 22.71 21.98 22.43 66,969 +0.38(+1.72%)
Oct 17, 2023 21.64 22.06 21.50 22.05 118,081 +0.39(+1.80%)
Oct 16, 2023 21.45 21.77 21.17 21.66 82,766 +0.48(+2.27%)
Oct 13, 2023 21.45 21.49 21.11 21.18 61,986 -0.16(-0.75%)
Oct 12, 2023 22.52 22.52 21.19 21.34 96,663 -1.11(-4.94%)
Oct 11, 2023 22.77 22.97 22.38 22.45 78,002 -0.35(-1.54%)
Oct 10, 2023 22.62 22.99 22.38 22.80 136,010 +0.19(+0.84%)
Oct 09, 2023 22.76 22.79 22.50 22.61 59,457 -0.19(-0.83%)
Oct 06, 2023 22.76 23.14 22.43 22.80 63,028 -0.09(-0.39%)
Oct 05, 2023 22.70 22.97 22.70 22.89 85,638 +0.05(+0.22%)
Oct 04, 2023 22.39 22.96 22.30 22.84 93,291 +0.39(+1.74%)
Oct 03, 2023 22.62 22.86 22.31 22.45 92,815 -0.50(-2.18%)
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.