NYSE:TPB
Turning Point Brands Inc Stock Price (Quote)
$34.08
+0.380 (+1.13%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.45 | $34.33 | Friday, 10th May 2024 TPB stock ended at $34.08. This is 1.13% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.25% from a day low at $33.58 to a day high of $34.33. |
| 90 days | $21.98 | $34.33 | |
| 52 weeks | $19.67 | $34.33 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $22.58 | $23.07 | $22.39 | $22.96 | 76 454 |
| Jun 16, 2023 | $23.12 | $23.17 | $22.61 | $22.68 | 129 155 |
| Jun 15, 2023 | $22.64 | $23.04 | $22.50 | $23.00 | 142 927 |
| Jun 14, 2023 | $23.11 | $23.20 | $22.65 | $22.81 | 80 665 |
| Jun 13, 2023 | $22.95 | $23.20 | $22.95 | $23.10 | 72 913 |
| Jun 12, 2023 | $22.57 | $22.98 | $22.53 | $22.97 | 100 723 |
| Jun 09, 2023 | $23.21 | $23.17 | $22.49 | $22.50 | 75 142 |
| Jun 08, 2023 | $23.32 | $23.53 | $23.02 | $23.37 | 94 423 |
| Jun 07, 2023 | $22.80 | $23.56 | $22.80 | $23.43 | 156 691 |
| Jun 06, 2023 | $22.04 | $23.05 | $21.98 | $22.80 | 157 190 |
| Jun 05, 2023 | $21.94 | $22.10 | $21.63 | $21.64 | 83 703 |
| Jun 02, 2023 | $22.01 | $22.20 | $21.75 | $22.11 | 114 803 |
| Jun 01, 2023 | $20.98 | $21.95 | $20.92 | $21.82 | 151 786 |
| May 31, 2023 | $20.97 | $21.06 | $20.76 | $20.94 | 120 517 |
| May 30, 2023 | $21.37 | $21.51 | $20.43 | $21.00 | 136 363 |
| May 26, 2023 | $21.52 | $21.60 | $21.28 | $21.42 | 130 524 |
| May 25, 2023 | $22.12 | $22.12 | $21.20 | $21.41 | 120 080 |
| May 24, 2023 | $22.54 | $22.70 | $22.13 | $22.15 | 115 885 |
| May 23, 2023 | $22.50 | $23.00 | $22.44 | $22.58 | 94 773 |
| May 22, 2023 | $22.47 | $22.70 | $22.27 | $22.49 | 124 806 |
| May 19, 2023 | $22.25 | $22.85 | $22.21 | $22.42 | 123 319 |
| May 18, 2023 | $22.18 | $22.27 | $21.79 | $22.18 | 97 465 |
| May 17, 2023 | $22.50 | $22.51 | $22.04 | $22.25 | 123 160 |
| May 16, 2023 | $21.69 | $22.55 | $21.48 | $22.49 | 182 478 |
| May 15, 2023 | $20.87 | $21.30 | $20.71 | $21.22 | 179 477 |
