Skip to main content

Turning Point Brands (NY: TPB )

22.68 -0.20 (-0.87%)
Streaming Delayed Price Updated: 12:11 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 22.70 23.03 22.70 22.88 91,707 +0.18(+0.79%)
Feb 20, 2024 22.70 23.18 22.61 22.70 71,917 -0.24(-1.05%)
Feb 16, 2024 22.80 22.97 22.55 22.94 119,179 -0.12(-0.52%)
Feb 15, 2024 22.86 23.13 22.68 23.06 91,819 +0.42(+1.86%)
Feb 14, 2024 22.51 22.75 22.17 22.64 102,307 +0.49(+2.21%)
Feb 13, 2024 22.71 22.77 21.98 22.15 129,464 -1.32(-5.62%)
Feb 12, 2024 22.82 23.66 22.82 23.47 116,767 +0.68(+2.98%)
Feb 09, 2024 23.05 23.05 22.71 22.79 68,839 -0.18(-0.78%)
Feb 08, 2024 22.97 23.08 22.72 22.97 137,001 +0.03(+0.13%)
Feb 07, 2024 23.44 23.44 22.59 22.94 112,789 -0.52(-2.22%)
Feb 06, 2024 23.59 23.66 23.09 23.46 134,456 -0.06(-0.26%)
Feb 05, 2024 24.34 24.34 23.51 23.52 54,806 -1.04(-4.23%)
Feb 02, 2024 24.53 24.66 24.45 24.56 133,753 -0.28(-1.13%)
Feb 01, 2024 24.39 24.96 24.15 24.84 179,322 +0.55(+2.26%)
Jan 31, 2024 25.46 25.57 24.26 24.29 398,126 -1.26(-4.93%)
Jan 30, 2024 25.50 25.81 25.10 25.55 57,545 -0.10(-0.39%)
Jan 29, 2024 25.41 25.71 25.39 25.65 109,175 +0.33(+1.30%)
Jan 26, 2024 25.50 25.56 25.22 25.32 82,473 -0.05(-0.20%)
Jan 25, 2024 25.29 25.39 25.10 25.37 72,289 +0.42(+1.68%)
Jan 24, 2024 25.27 25.27 24.64 24.95 67,168 -0.03(-0.12%)
Jan 23, 2024 25.37 25.37 24.77 24.98 59,184 -0.09(-0.36%)
Jan 22, 2024 24.56 25.08 24.56 25.07 60,640 +0.58(+2.37%)
Jan 19, 2024 24.92 24.96 24.24 24.49 82,014 -0.29(-1.17%)
Jan 18, 2024 25.07 25.20 24.64 24.78 146,591 -0.23(-0.92%)
Jan 17, 2024 24.69 25.45 24.66 25.01 181,579 +0.01(+0.04%)
Jan 16, 2024 25.03 25.16 24.78 25.00 212,263 -0.16(-0.64%)
Jan 12, 2024 25.68 25.70 25.12 25.16 84,771 -0.16(-0.63%)
Jan 11, 2024 25.18 25.36 24.93 25.32 312,016 -0.01(-0.04%)
Jan 10, 2024 25.07 25.33 24.88 25.33 145,872 +0.12(+0.48%)
Jan 09, 2024 25.97 26.25 25.15 25.21 75,480 -1.12(-4.25%)
Jan 08, 2024 25.76 26.40 25.74 26.33 112,185 +0.62(+2.41%)
Jan 05, 2024 25.25 25.98 25.25 25.71 122,312 +0.29(+1.14%)
Jan 04, 2024 25.38 25.78 25.24 25.42 122,175 -0.06(-0.24%)
Jan 03, 2024 25.92 26.00 25.45 25.48 107,901 -0.59(-2.26%)
Jan 02, 2024 26.32 26.69 25.90 26.07 149,908 -0.25(-0.95%)
Dec 29, 2023 26.41 26.41 26.21 26.32 134,976 -0.03(-0.11%)
Dec 28, 2023 26.19 26.56 26.19 26.35 140,751 +0.00(+0.00%)
Dec 27, 2023 26.31 26.56 26.23 26.35 134,518 +0.00(+0.00%)
Dec 26, 2023 25.57 26.37 25.43 26.35 150,522 +0.96(+3.78%)
Dec 22, 2023 25.58 25.71 25.34 25.39 231,047 -0.01(-0.04%)
Dec 21, 2023 25.00 25.47 25.00 25.40 233,956 +0.34(+1.36%)
Dec 20, 2023 25.13 25.45 24.93 25.06 434,982 -0.08(-0.32%)
Dec 19, 2023 24.67 25.28 24.49 25.14 395,521 +0.63(+2.57%)
Dec 18, 2023 24.59 24.79 24.40 24.51 62,493 +0.06(+0.25%)
Dec 15, 2023 25.15 25.15 24.42 24.45 197,378 -0.37(-1.49%)
Dec 14, 2023 25.26 25.52 24.73 24.82 94,668 -0.18(-0.74%)
Dec 13, 2023 24.19 25.17 24.14 25.00 158,787 +0.81(+3.34%)
Dec 12, 2023 24.29 24.29 23.95 24.20 68,659 +0.01(+0.04%)
Dec 11, 2023 24.11 24.37 23.95 24.19 65,756 +0.00(+0.00%)
Dec 08, 2023 24.14 24.28 23.84 24.19 74,546 -0.01(-0.04%)
Dec 07, 2023 23.94 24.27 23.84 24.20 62,815 +0.36(+1.51%)
Dec 06, 2023 24.19 24.22 23.64 23.84 271,037 -0.34(-1.40%)
Dec 05, 2023 24.30 24.38 24.04 24.18 64,055 -0.09(-0.37%)
Dec 04, 2023 23.39 24.46 23.39 24.27 99,348 +0.81(+3.44%)
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.