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 |
| Jan 24, 2024 | $25.27 | $25.27 | $24.70 | $24.95 | 51 389 |
| Jan 23, 2024 | $25.37 | $25.37 | $24.78 | $24.98 | 59 182 |
| Jan 22, 2024 | $24.56 | $25.08 | $24.56 | $25.07 | 45 915 |
| Jan 19, 2024 | $24.92 | $24.96 | $24.24 | $24.49 | 68 108 |
| Jan 18, 2024 | $25.07 | $25.20 | $24.64 | $24.78 | 61 913 |
| Jan 17, 2024 | $24.69 | $25.45 | $24.69 | $25.01 | 82 094 |
| Jan 16, 2024 | $25.03 | $25.15 | $24.81 | $25.00 | 142 264 |
| Jan 12, 2024 | $25.68 | $25.71 | $25.12 | $25.16 | 60 276 |
| Jan 11, 2024 | $25.18 | $25.36 | $24.93 | $25.32 | 77 972 |
| Jan 10, 2024 | $25.07 | $25.33 | $24.88 | $25.33 | 93 807 |
| Jan 09, 2024 | $25.97 | $25.97 | $25.15 | $25.21 | 55 537 |
| Jan 08, 2024 | $25.76 | $26.40 | $25.75 | $26.33 | 86 034 |
| Jan 05, 2024 | $25.25 | $25.98 | $25.25 | $25.71 | 92 238 |
| Jan 04, 2024 | $25.38 | $25.78 | $25.24 | $25.42 | 98 361 |
| Jan 03, 2024 | $25.92 | $26.00 | $25.45 | $25.48 | 82 873 |
| Jan 02, 2024 | $26.32 | $26.68 | $25.90 | $26.07 | 133 516 |
| Dec 29, 2023 | $26.41 | $26.41 | $26.21 | $26.32 | 45 195 |
| Dec 28, 2023 | $26.19 | $26.54 | $26.19 | $26.35 | 47 324 |
| Dec 27, 2023 | $26.31 | $26.56 | $26.23 | $26.35 | 64 123 |
| Dec 26, 2023 | $25.57 | $26.37 | $25.43 | $26.35 | 81 445 |
| Dec 22, 2023 | $25.58 | $25.71 | $25.34 | $25.39 | 65 891 |
| Dec 21, 2023 | $25.00 | $25.47 | $25.00 | $25.40 | 52 672 |
| Dec 20, 2023 | $25.13 | $25.45 | $24.93 | $25.06 | 102 662 |
| Dec 19, 2023 | $24.67 | $25.28 | $24.51 | $25.14 | 95 298 |
| Dec 18, 2023 | $24.59 | $24.79 | $24.40 | $24.51 | 60 945 |
