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 |
| Feb 29, 2024 | $25.25 | $25.50 | $24.27 | $25.30 | 138 158 |
| Feb 28, 2024 | $24.67 | $25.99 | $23.98 | $24.69 | 251 517 |
| Feb 27, 2024 | $22.83 | $22.99 | $22.69 | $22.95 | 112 275 |
| Feb 26, 2024 | $22.58 | $22.75 | $22.47 | $22.65 | 54 576 |
| Feb 23, 2024 | $22.81 | $22.89 | $22.47 | $22.68 | 50 237 |
| Feb 22, 2024 | $22.82 | $22.93 | $22.50 | $22.80 | 80 147 |
| Feb 21, 2024 | $22.70 | $23.03 | $22.70 | $22.88 | 89 522 |
| Feb 20, 2024 | $22.70 | $23.15 | $22.61 | $22.70 | 57 894 |
| Feb 16, 2024 | $22.80 | $22.97 | $22.55 | $22.94 | 89 574 |
| Feb 15, 2024 | $22.86 | $23.13 | $22.72 | $23.06 | 70 029 |
| Feb 14, 2024 | $22.51 | $22.75 | $22.18 | $22.64 | 81 166 |
| Feb 13, 2024 | $22.71 | $22.78 | $21.98 | $22.15 | 123 319 |
| Feb 12, 2024 | $22.82 | $23.66 | $22.82 | $23.47 | 113 562 |
| Feb 09, 2024 | $23.05 | $23.05 | $22.71 | $22.79 | 42 262 |
| Feb 08, 2024 | $22.97 | $23.08 | $22.72 | $22.97 | 132 160 |
| Feb 07, 2024 | $23.44 | $23.44 | $22.60 | $22.94 | 95 817 |
| Feb 06, 2024 | $23.59 | $23.66 | $23.09 | $23.46 | 116 018 |
| Feb 05, 2024 | $24.34 | $24.34 | $23.51 | $23.52 | 53 024 |
| Feb 02, 2024 | $24.53 | $24.67 | $24.45 | $24.56 | 49 222 |
| Feb 01, 2024 | $24.39 | $24.97 | $24.15 | $24.84 | 81 563 |
| Jan 31, 2024 | $25.46 | $25.57 | $24.28 | $24.29 | 104 666 |
| Jan 30, 2024 | $25.50 | $25.81 | $25.10 | $25.55 | 57 545 |
| Jan 29, 2024 | $25.41 | $25.71 | $25.40 | $25.65 | 54 187 |
| Jan 26, 2024 | $25.50 | $25.56 | $25.22 | $25.32 | 48 158 |
| Jan 25, 2024 | $25.29 | $25.37 | $25.17 | $25.37 | 56 352 |
