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 |
| Oct 05, 2023 | $22.70 | $22.97 | $22.78 | $22.89 | 56 188 |
| Oct 04, 2023 | $22.39 | $22.96 | $22.30 | $22.84 | 72 575 |
| Oct 03, 2023 | $22.62 | $22.87 | $22.31 | $22.45 | 92 815 |
| Oct 02, 2023 | $22.94 | $23.07 | $22.67 | $22.95 | 73 680 |
| Sep 29, 2023 | $23.28 | $23.56 | $22.93 | $23.09 | 53 324 |
| Sep 28, 2023 | $23.09 | $23.52 | $23.02 | $23.18 | 82 915 |
| Sep 27, 2023 | $23.44 | $23.60 | $23.04 | $23.10 | 48 845 |
| Sep 26, 2023 | $23.46 | $23.57 | $23.01 | $23.23 | 66 052 |
| Sep 25, 2023 | $23.49 | $23.96 | $23.31 | $23.57 | 122 432 |
| Sep 22, 2023 | $23.87 | $23.77 | $23.08 | $23.58 | 84 126 |
| Sep 21, 2023 | $23.70 | $23.87 | $23.43 | $23.77 | 72 017 |
| Sep 20, 2023 | $23.80 | $24.23 | $23.74 | $23.98 | 72 427 |
| Sep 19, 2023 | $23.60 | $23.88 | $23.54 | $23.76 | 49 935 |
| Sep 18, 2023 | $24.05 | $24.06 | $23.41 | $23.61 | 52 509 |
| Sep 15, 2023 | $24.80 | $24.88 | $23.88 | $24.05 | 96 823 |
| Sep 14, 2023 | $24.52 | $24.99 | $24.42 | $24.86 | 48 701 |
| Sep 13, 2023 | $24.55 | $24.77 | $24.30 | $24.51 | 69 079 |
| Sep 12, 2023 | $23.71 | $24.57 | $23.62 | $24.50 | 79 375 |
| Sep 11, 2023 | $23.52 | $23.97 | $23.40 | $23.83 | 69 850 |
| Sep 08, 2023 | $23.41 | $23.67 | $23.12 | $23.35 | 182 250 |
| Sep 07, 2023 | $23.59 | $23.83 | $23.18 | $23.39 | 104 512 |
| Sep 06, 2023 | $24.25 | $24.27 | $23.56 | $23.59 | 63 042 |
| Sep 05, 2023 | $24.54 | $24.85 | $24.12 | $24.34 | 57 989 |
| Sep 01, 2023 | $24.70 | $25.01 | $24.55 | $24.71 | 60 938 |
| Aug 31, 2023 | $24.95 | $25.31 | $24.51 | $24.62 | 87 554 |
