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 |
| Aug 30, 2023 | $24.54 | $25.10 | $24.55 | $24.91 | 79 112 |
| Aug 29, 2023 | $24.64 | $24.84 | $24.51 | $24.71 | 39 615 |
| Aug 28, 2023 | $24.55 | $24.90 | $24.48 | $24.71 | 118 865 |
| Aug 25, 2023 | $24.61 | $24.96 | $24.29 | $24.50 | 34 233 |
| Aug 24, 2023 | $24.42 | $24.77 | $24.31 | $24.53 | 63 326 |
| Aug 23, 2023 | $24.36 | $24.64 | $24.17 | $24.62 | 81 748 |
| Aug 22, 2023 | $24.36 | $24.72 | $24.10 | $24.37 | 80 913 |
| Aug 21, 2023 | $24.91 | $25.16 | $24.31 | $24.34 | 107 591 |
| Aug 18, 2023 | $25.24 | $25.60 | $24.79 | $24.83 | 129 440 |
| Aug 17, 2023 | $25.09 | $25.39 | $25.11 | $25.27 | 51 353 |
| Aug 16, 2023 | $25.33 | $25.33 | $24.80 | $25.09 | 67 357 |
| Aug 15, 2023 | $24.98 | $25.15 | $24.77 | $25.09 | 69 074 |
| Aug 14, 2023 | $25.31 | $25.41 | $24.79 | $25.05 | 104 472 |
| Aug 11, 2023 | $25.73 | $25.79 | $25.43 | $25.52 | 73 296 |
| Aug 10, 2023 | $25.61 | $25.83 | $25.44 | $25.70 | 127 053 |
| Aug 09, 2023 | $25.94 | $26.01 | $25.55 | $25.60 | 66 793 |
| Aug 08, 2023 | $25.74 | $26.14 | $25.39 | $26.03 | 64 314 |
| Aug 07, 2023 | $25.31 | $25.90 | $25.18 | $25.70 | 127 889 |
| Aug 04, 2023 | $25.48 | $25.57 | $25.06 | $25.26 | 109 800 |
| Aug 03, 2023 | $25.50 | $26.31 | $25.35 | $25.42 | 192 534 |
| Aug 02, 2023 | $24.01 | $25.55 | $24.01 | $25.08 | 506 006 |
| Aug 01, 2023 | $23.71 | $23.92 | $23.47 | $23.54 | 88 634 |
| Jul 31, 2023 | $23.82 | $24.04 | $23.71 | $23.85 | 64 721 |
| Jul 28, 2023 | $23.85 | $23.99 | $23.66 | $23.72 | 59 828 |
| Jul 27, 2023 | $24.26 | $24.27 | $23.37 | $23.60 | 71 462 |
