NYSE:TPB
Turning Point Brands Inc Stock Price (Quote)
$28.24
+0.460 (+1.66%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.45 | $29.54 | Friday, 26th Apr 2024 TPB stock ended at $28.24. This is 1.66% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.13% from a day low at $27.48 to a day high of $28.34. |
| 90 days | $21.98 | $29.86 | |
| 52 weeks | $19.67 | $29.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $27.66 | $28.34 | $27.48 | $28.24 | 78 625 |
| Apr 25, 2024 | $27.88 | $27.91 | $27.57 | $27.78 | 46 907 |
| Apr 24, 2024 | $27.80 | $28.26 | $27.74 | $28.13 | 47 714 |
| Apr 23, 2024 | $27.67 | $28.45 | $27.65 | $28.06 | 67 873 |
| Apr 22, 2024 | $27.68 | $27.76 | $27.48 | $27.52 | 62 485 |
| Apr 19, 2024 | $26.92 | $27.80 | $26.92 | $27.68 | 62 409 |
| Apr 18, 2024 | $26.67 | $27.09 | $26.67 | $27.00 | 66 579 |
| Apr 17, 2024 | $27.31 | $27.48 | $26.58 | $26.59 | 70 013 |
| Apr 16, 2024 | $26.65 | $27.23 | $26.45 | $27.19 | 55 759 |
| Apr 15, 2024 | $27.21 | $27.21 | $26.50 | $26.69 | 47 460 |
| Apr 12, 2024 | $27.32 | $27.32 | $26.96 | $26.96 | 61 671 |
| Apr 11, 2024 | $27.58 | $27.65 | $27.10 | $27.60 | 52 643 |
| Apr 10, 2024 | $27.50 | $27.88 | $27.30 | $27.49 | 92 613 |
| Apr 09, 2024 | $27.90 | $28.19 | $27.87 | $28.06 | 45 491 |
| Apr 08, 2024 | $27.57 | $27.91 | $27.52 | $27.67 | 69 326 |
| Apr 05, 2024 | $27.45 | $27.64 | $27.19 | $27.46 | 48 513 |
| Apr 04, 2024 | $28.44 | $28.52 | $27.43 | $27.51 | 77 820 |
| Apr 03, 2024 | $28.44 | $28.82 | $28.23 | $28.28 | 63 160 |
| Apr 02, 2024 | $28.97 | $29.03 | $28.28 | $28.65 | 76 099 |
| Apr 01, 2024 | $29.37 | $29.48 | $28.91 | $29.12 | 108 305 |
| Mar 28, 2024 | $29.22 | $29.54 | $29.05 | $29.30 | 96 238 |
| Mar 27, 2024 | $28.90 | $29.30 | $28.90 | $29.24 | 54 462 |
| Mar 26, 2024 | $28.96 | $29.00 | $28.60 | $28.72 | 88 636 |
| Mar 25, 2024 | $28.95 | $29.17 | $28.57 | $28.78 | 71 589 |
| Mar 22, 2024 | $29.19 | $29.20 | $28.79 | $28.93 | 70 034 |
