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 |
| Dec 15, 2023 | $25.15 | $25.15 | $24.42 | $24.45 | 167 899 |
| Dec 14, 2023 | $25.26 | $25.48 | $24.73 | $24.82 | 69 297 |
| Dec 13, 2023 | $24.25 | $25.24 | $24.22 | $25.07 | 87 763 |
| Dec 12, 2023 | $24.35 | $24.35 | $24.01 | $24.26 | 54 524 |
| Dec 11, 2023 | $24.17 | $24.42 | $24.01 | $24.25 | 44 165 |
| Dec 08, 2023 | $24.20 | $24.34 | $23.90 | $24.25 | 57 841 |
| Dec 07, 2023 | $24.00 | $24.34 | $23.94 | $24.26 | 49 397 |
| Dec 06, 2023 | $24.25 | $24.28 | $23.70 | $23.90 | 114 984 |
| Dec 05, 2023 | $24.36 | $24.45 | $24.10 | $24.24 | 62 521 |
| Dec 04, 2023 | $23.45 | $24.53 | $23.45 | $24.33 | 83 121 |
| Dec 01, 2023 | $22.66 | $23.56 | $22.54 | $23.52 | 81 336 |
| Nov 30, 2023 | $23.01 | $23.14 | $22.72 | $22.83 | 70 799 |
| Nov 29, 2023 | $23.07 | $23.11 | $22.82 | $22.93 | 56 744 |
| Nov 28, 2023 | $22.86 | $22.88 | $22.51 | $22.82 | 32 984 |
| Nov 27, 2023 | $23.08 | $23.08 | $22.77 | $22.79 | 40 972 |
| Nov 24, 2023 | $22.83 | $23.14 | $22.83 | $23.07 | 23 835 |
| Nov 22, 2023 | $23.07 | $23.20 | $22.84 | $22.88 | 33 269 |
| Nov 21, 2023 | $23.11 | $23.11 | $22.73 | $22.82 | 38 604 |
| Nov 20, 2023 | $22.72 | $23.21 | $22.51 | $23.19 | 52 420 |
| Nov 17, 2023 | $22.53 | $22.76 | $21.66 | $22.67 | 93 173 |
| Nov 16, 2023 | $22.97 | $22.97 | $22.24 | $22.31 | 50 232 |
| Nov 15, 2023 | $22.54 | $22.96 | $22.54 | $22.86 | 56 791 |
| Nov 14, 2023 | $22.13 | $22.71 | $21.82 | $22.52 | 68 594 |
| Nov 13, 2023 | $21.26 | $22.04 | $21.20 | $21.45 | 60 955 |
| Nov 10, 2023 | $21.82 | $21.82 | $21.31 | $21.39 | 63 605 |
