Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turning Point Brands (NY: TPB )

31.39 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.48 10.65 10.14 10.61 19,364 +0.03(+0.27%)
Jul 28, 2016 10.66 10.66 10.47 10.58 5,834 -0.09(-0.80%)
Jul 27, 2016 10.67 10.70 10.65 10.66 3,759 -0.04(-0.36%)
Jul 26, 2016 10.68 10.70 10.51 10.70 5,648 +0.01(+0.09%)
Jul 25, 2016 10.49 10.88 10.49 10.69 13,067 +0.10(+0.90%)
Jul 22, 2016 10.70 10.78 10.46 10.60 16,139 -0.19(-1.76%)
Jul 21, 2016 10.44 10.87 10.16 10.79 15,378 +0.78(+7.79%)
Jul 20, 2016 10.59 10.73 9.828 10.01 35,507 -0.55(-5.23%)
Jul 19, 2016 10.75 11.25 10.44 10.56 88,796 -0.50(-4.56%)
Jul 18, 2016 10.46 11.07 10.33 11.06 69,083 +0.65(+6.21%)
Jul 15, 2016 10.03 10.48 9.913 10.42 27,366 +0.50(+5.09%)
Jul 14, 2016 9.770 9.970 9.761 9.913 11,737 +0.01(+0.10%)
Jul 13, 2016 9.922 9.989 9.761 9.903 9,088 +0.04(+0.39%)
Jul 12, 2016 9.780 9.989 9.780 9.865 11,084 +0.01(+0.10%)
Jul 11, 2016 9.532 9.865 9.532 9.856 9,508 +0.26(+2.68%)
Jul 08, 2016 9.475 9.789 9.494 9.599 21,705 +0.10(+1.10%)
Jul 07, 2016 9.475 9.704 9.390 9.494 10,178 -0.10(-0.99%)
Jul 06, 2016 9.770 9.770 9.475 9.590 16,092 -0.18(-1.85%)
Jul 05, 2016 9.428 9.818 9.428 9.770 49,789 +0.19(+1.99%)
Jul 01, 2016 9.819 9.580 9.580 9.580 21,128 -0.19(-1.95%)
Jun 30, 2016 9.466 9.827 9.418 9.770 16,684 +0.31(+3.32%)
Jun 29, 2016 9.599 9.846 9.295 9.456 68,453 -0.03(-0.30%)
Jun 28, 2016 8.800 9.770 8.800 9.485 56,282 +0.67(+7.55%)
Jun 27, 2016 9.647 9.647 8.695 8.819 32,551 -0.87(-8.94%)
Jun 24, 2016 9.133 10.21 8.919 9.685 490,642 +0.38(+4.09%)
Jun 23, 2016 9.551 9.599 8.952 9.304 54,971 -0.27(-2.78%)
Jun 22, 2016 9.656 9.989 9.399 9.570 56,538 -0.19(-1.95%)
Jun 21, 2016 8.781 10.03 8.467 9.761 632,283 +0.83(+9.27%)
Jun 20, 2016 7.192 9.038 7.192 8.933 236,997 +1.95(+27.93%)
Jun 17, 2016 6.783 7.230 6.745 6.983 202,292 +0.10(+1.38%)
Jun 16, 2016 6.850 6.954 6.148 6.888 261,294 -0.13(-1.90%)
Jun 15, 2016 7.706 7.985 6.897 7.021 113,404 -0.53(-7.05%)
Jun 14, 2016 7.354 7.611 6.659 7.554 135,241 +0.19(+2.58%)
Jun 13, 2016 7.877 7.991 7.126 7.363 74,760 -0.51(-6.48%)
Jun 10, 2016 8.467 8.562 7.745 7.873 96,527 -0.59(-7.01%)
Jun 09, 2016 8.847 8.857 8.381 8.467 47,721 -0.46(-5.12%)
Jun 08, 2016 9.218 9.352 8.847 8.924 14,736 -0.29(-3.10%)
Jun 07, 2016 9.085 9.295 8.948 9.209 22,070 -0.01(-0.10%)
Jun 06, 2016 10.08 10.08 8.486 9.218 157,760 -0.85(-8.41%)
Jun 03, 2016 9.799 10.07 9.733 10.07 38,157 +0.20(+2.03%)
Jun 02, 2016 9.799 9.875 9.704 9.865 27,468 +0.02(+0.19%)
Jun 01, 2016 9.666 9.884 9.666 9.846 6,920 +0.09(+0.88%)
May 31, 2016 10.07 10.08 9.656 9.761 23,294 -0.44(-4.29%)
May 27, 2016 10.45 10.20 10.20 10.20 16,082 -0.15(-1.47%)
May 26, 2016 10.18 10.56 10.18 10.35 69,721 -0.10(-1.00%)
May 25, 2016 9.989 10.70 9.819 10.46 127,743 +0.47(+4.67%)
May 24, 2016 10.17 10.27 9.884 9.989 45,726 -0.09(-0.85%)
May 23, 2016 9.761 10.10 9.637 10.07 56,256 +0.20(+2.02%)
May 20, 2016 9.846 10.16 9.808 9.875 99,496 +0.00(+0.00%)
May 19, 2016 11.16 11.19 9.618 9.875 242,687 -1.32(-11.81%)
May 18, 2016 11.28 11.51 11.08 11.20 165,004 -0.16(-1.42%)
May 17, 2016 11.17 11.39 10.94 11.36 164,504 +0.32(+2.93%)
May 16, 2016 10.42 11.15 10.37 11.04 216,580 +0.71(+6.91%)
May 13, 2016 9.856 10.46 9.656 10.32 250,803 +0.57(+5.85%)
May 12, 2016 9.628 9.961 9.609 9.751 285,886 +0.12(+1.28%)
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.