NYSE:TPB
Turning Point Brands Inc Stock Price (Quote)
$26.69
-0.270 (-1.00%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.50 | $29.86 | Monday, 15th Apr 2024 TPB stock ended at $26.69. This is 1.00% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.68% from a day low at $26.50 to a day high of $27.21. |
| 90 days | $21.98 | $29.86 | |
| 52 weeks | $19.67 | $29.86 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $27.21 | $27.21 | $26.50 | $26.69 | 47 460 |
| 2024-04-12 | $27.32 | $27.32 | $26.96 | $26.96 | 61 671 |
| 2024-04-11 | $27.58 | $27.65 | $27.10 | $27.60 | 52 643 |
| 2024-04-10 | $27.50 | $27.88 | $27.30 | $27.49 | 92 613 |
| 2024-04-09 | $27.90 | $28.19 | $27.87 | $28.06 | 45 491 |
| 2024-04-08 | $27.57 | $27.91 | $27.52 | $27.67 | 69 326 |
| 2024-04-05 | $27.45 | $27.64 | $27.19 | $27.46 | 48 513 |
| 2024-04-04 | $28.44 | $28.52 | $27.43 | $27.51 | 77 820 |
| 2024-04-03 | $28.44 | $28.82 | $28.23 | $28.28 | 63 160 |
| 2024-04-02 | $28.97 | $29.03 | $28.28 | $28.65 | 76 099 |
| 2024-04-01 | $29.37 | $29.48 | $28.91 | $29.12 | 108 305 |
| 2024-03-28 | $29.22 | $29.54 | $29.05 | $29.30 | 96 238 |
| 2024-03-27 | $28.90 | $29.30 | $28.90 | $29.24 | 54 462 |
| 2024-03-26 | $28.96 | $29.00 | $28.60 | $28.72 | 88 636 |
| 2024-03-25 | $28.95 | $29.17 | $28.57 | $28.78 | 71 589 |
| 2024-03-22 | $29.19 | $29.20 | $28.79 | $28.93 | 70 034 |
| 2024-03-21 | $29.40 | $29.86 | $28.99 | $29.26 | 147 716 |
| 2024-03-20 | $28.38 | $29.36 | $28.25 | $29.28 | 96 092 |
| 2024-03-19 | $27.78 | $28.53 | $27.77 | $28.51 | 115 590 |
| 2024-03-18 | $27.75 | $28.26 | $27.61 | $27.82 | 88 593 |
| 2024-03-15 | $27.43 | $27.86 | $27.18 | $27.65 | 95 941 |
| 2024-03-14 | $27.83 | $28.12 | $27.44 | $27.65 | 121 418 |
| 2024-03-13 | $27.47 | $28.07 | $27.33 | $27.83 | 87 119 |
| 2024-03-12 | $27.31 | $27.50 | $26.74 | $27.46 | 108 693 |
| 2024-03-11 | $26.87 | $27.24 | $26.35 | $27.19 | 125 298 |
