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 |
| 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 |
| Mar 21, 2024 | $29.40 | $29.86 | $28.99 | $29.26 | 147 716 |
| Mar 20, 2024 | $28.38 | $29.36 | $28.25 | $29.28 | 96 092 |
| Mar 19, 2024 | $27.78 | $28.53 | $27.77 | $28.51 | 115 590 |
| Mar 18, 2024 | $27.75 | $28.26 | $27.61 | $27.82 | 88 593 |
| Mar 15, 2024 | $27.43 | $27.86 | $27.18 | $27.65 | 95 941 |
| Mar 14, 2024 | $27.83 | $28.12 | $27.44 | $27.65 | 121 418 |
| Mar 13, 2024 | $27.47 | $28.07 | $27.33 | $27.83 | 87 119 |
| Mar 12, 2024 | $27.31 | $27.50 | $26.74 | $27.46 | 108 693 |
| Mar 11, 2024 | $26.87 | $27.24 | $26.35 | $27.19 | 125 298 |
| Mar 08, 2024 | $27.64 | $27.94 | $27.03 | $27.33 | 71 380 |
| Mar 07, 2024 | $27.04 | $27.54 | $26.87 | $27.43 | 89 320 |
| Mar 06, 2024 | $26.35 | $27.02 | $26.14 | $27.00 | 92 480 |
| Mar 05, 2024 | $26.36 | $26.85 | $25.81 | $26.11 | 102 876 |
| Mar 04, 2024 | $26.61 | $26.66 | $25.79 | $26.39 | 119 030 |
| Mar 01, 2024 | $25.25 | $26.53 | $25.17 | $26.52 | 127 200 |
