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 |
| Nov 09, 2023 | $22.28 | $22.64 | $21.53 | $21.93 | 100 734 |
| Nov 08, 2023 | $22.02 | $23.48 | $21.12 | $22.33 | 139 098 |
| Nov 07, 2023 | $20.71 | $21.38 | $20.64 | $21.34 | 71 611 |
| Nov 06, 2023 | $21.13 | $21.19 | $20.60 | $20.73 | 61 243 |
| Nov 03, 2023 | $21.00 | $21.21 | $20.80 | $21.08 | 84 801 |
| Nov 02, 2023 | $20.08 | $20.64 | $19.86 | $20.60 | 65 664 |
| Nov 01, 2023 | $19.94 | $20.18 | $19.83 | $19.96 | 56 735 |
| Oct 31, 2023 | $20.00 | $20.31 | $19.94 | $20.05 | 63 823 |
| Oct 30, 2023 | $20.04 | $20.36 | $19.90 | $20.19 | 53 918 |
| Oct 27, 2023 | $20.92 | $20.92 | $19.67 | $19.84 | 38 976 |
| Oct 26, 2023 | $20.92 | $20.92 | $20.30 | $20.81 | 56 356 |
| Oct 25, 2023 | $21.32 | $21.54 | $20.69 | $20.77 | 63 096 |
| Oct 24, 2023 | $21.37 | $21.57 | $21.22 | $21.45 | 42 085 |
| Oct 23, 2023 | $21.23 | $21.59 | $21.18 | $21.23 | 45 478 |
| Oct 20, 2023 | $22.49 | $22.49 | $21.30 | $21.39 | 93 606 |
| Oct 19, 2023 | $22.40 | $22.58 | $22.26 | $22.36 | 60 471 |
| Oct 18, 2023 | $21.98 | $22.71 | $21.83 | $22.43 | 66 969 |
| Oct 17, 2023 | $21.64 | $22.06 | $21.50 | $22.05 | 117 965 |
| Oct 16, 2023 | $21.45 | $21.77 | $21.17 | $21.66 | 82 762 |
| Oct 13, 2023 | $21.45 | $21.49 | $21.11 | $21.18 | 59 925 |
| Oct 12, 2023 | $22.52 | $22.52 | $21.19 | $21.34 | 70 655 |
| Oct 11, 2023 | $22.77 | $22.91 | $22.39 | $22.45 | 61 156 |
| Oct 10, 2023 | $22.62 | $22.99 | $22.38 | $22.80 | 74 864 |
| Oct 09, 2023 | $22.76 | $22.81 | $22.50 | $22.61 | 49 394 |
| Oct 06, 2023 | $22.76 | $23.14 | $22.43 | $22.80 | 59 761 |
