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 |
| May 31, 2016 | $10.58 | $10.60 | $10.15 | $10.26 | 22 161 |
| May 27, 2016 | $10.98 | $10.98 | $10.56 | $10.72 | 15 251 |
| May 26, 2016 | $10.70 | $11.10 | $10.70 | $10.88 | 66 329 |
| May 25, 2016 | $10.50 | $11.25 | $10.32 | $10.99 | 121 527 |
| May 24, 2016 | $10.69 | $10.79 | $10.39 | $10.50 | 43 501 |
| May 23, 2016 | $10.26 | $10.62 | $10.13 | $10.59 | 53 519 |
| May 20, 2016 | $10.35 | $10.68 | $10.31 | $10.38 | 94 655 |
| May 19, 2016 | $11.73 | $11.76 | $10.11 | $10.38 | 230 878 |
| May 18, 2016 | $11.86 | $12.10 | $11.65 | $11.77 | 156 975 |
| May 17, 2016 | $11.74 | $11.97 | $11.50 | $11.94 | 156 500 |
| May 16, 2016 | $10.95 | $11.72 | $10.90 | $11.60 | 206 042 |
| May 13, 2016 | $10.36 | $11.00 | $10.15 | $10.85 | 238 599 |
| May 12, 2016 | $10.12 | $10.47 | $10.10 | $10.25 | 271 975 |
| May 11, 2016 | $10.00 | $10.40 | $9.90 | $10.12 | 1 998 385 |
