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 |
| Jul 06, 2016 | $10.27 | $10.27 | $9.96 | $10.08 | 15 309 |
| Jul 05, 2016 | $9.91 | $10.32 | $9.91 | $10.27 | 47 367 |
| Jul 01, 2016 | $10.32 | $10.36 | $9.97 | $10.07 | 20 753 |
| Jun 30, 2016 | $9.95 | $10.33 | $9.90 | $10.27 | 15 873 |
| Jun 29, 2016 | $10.09 | $10.35 | $9.77 | $9.94 | 65 123 |
| Jun 28, 2016 | $9.25 | $10.27 | $9.25 | $9.97 | 53 544 |
| Jun 27, 2016 | $10.14 | $10.14 | $9.14 | $9.27 | 30 968 |
| Jun 24, 2016 | $9.60 | $10.73 | $9.38 | $10.18 | 466 768 |
| Jun 23, 2016 | $10.04 | $10.09 | $9.41 | $9.78 | 52 297 |
| Jun 22, 2016 | $10.15 | $10.50 | $9.88 | $10.06 | 53 787 |
| Jun 21, 2016 | $9.23 | $10.54 | $8.90 | $10.26 | 601 516 |
| Jun 20, 2016 | $7.56 | $9.50 | $7.56 | $9.39 | 225 465 |
| Jun 17, 2016 | $7.13 | $7.60 | $7.09 | $7.34 | 192 449 |
| Jun 16, 2016 | $7.20 | $7.31 | $6.46 | $7.24 | 248 580 |
| Jun 15, 2016 | $8.10 | $8.39 | $7.25 | $7.38 | 107 886 |
| Jun 14, 2016 | $7.73 | $8.00 | $7.00 | $7.94 | 128 661 |
| Jun 13, 2016 | $8.28 | $8.40 | $7.49 | $7.74 | 71 123 |
| Jun 10, 2016 | $8.90 | $9.00 | $8.14 | $8.28 | 91 830 |
| Jun 09, 2016 | $9.30 | $9.31 | $8.81 | $8.90 | 45 399 |
| Jun 08, 2016 | $9.69 | $9.83 | $9.30 | $9.38 | 14 019 |
| Jun 07, 2016 | $9.55 | $9.77 | $9.41 | $9.68 | 20 997 |
| Jun 06, 2016 | $10.60 | $10.60 | $8.92 | $9.69 | 150 084 |
| Jun 03, 2016 | $10.30 | $10.58 | $10.23 | $10.58 | 36 301 |
| Jun 02, 2016 | $10.30 | $10.38 | $10.20 | $10.37 | 26 132 |
| Jun 01, 2016 | $10.16 | $10.39 | $10.16 | $10.35 | 6 584 |
