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 26, 2023 | $23.95 | $24.50 | $23.95 | $24.07 | 56 914 |
| Jul 25, 2023 | $24.56 | $24.56 | $23.74 | $23.95 | 89 966 |
| Jul 24, 2023 | $24.66 | $24.82 | $24.50 | $24.54 | 60 958 |
| Jul 21, 2023 | $25.06 | $24.95 | $24.69 | $24.72 | 80 003 |
| Jul 20, 2023 | $24.85 | $25.29 | $24.70 | $24.90 | 64 814 |
| Jul 19, 2023 | $24.39 | $24.75 | $24.32 | $24.75 | 149 053 |
| Jul 18, 2023 | $24.47 | $24.82 | $24.29 | $24.34 | 56 530 |
| Jul 17, 2023 | $23.91 | $24.48 | $23.82 | $24.41 | 114 029 |
| Jul 14, 2023 | $24.70 | $24.85 | $23.94 | $24.14 | 185 753 |
| Jul 13, 2023 | $24.97 | $25.06 | $24.59 | $24.90 | 43 253 |
| Jul 12, 2023 | $25.20 | $25.30 | $24.82 | $24.87 | 101 261 |
| Jul 11, 2023 | $23.82 | $25.10 | $23.78 | $24.98 | 214 546 |
| Jul 10, 2023 | $23.94 | $24.10 | $23.55 | $23.72 | 74 525 |
| Jul 07, 2023 | $23.80 | $24.18 | $23.80 | $23.94 | 89 080 |
| Jul 06, 2023 | $23.69 | $24.00 | $23.45 | $23.75 | 69 826 |
| Jul 05, 2023 | $23.87 | $23.99 | $23.59 | $23.97 | 52 045 |
| Jul 03, 2023 | $23.73 | $24.05 | $23.79 | $23.86 | 54 020 |
| Jun 30, 2023 | $24.20 | $24.17 | $23.84 | $24.01 | 56 835 |
| Jun 29, 2023 | $23.46 | $24.13 | $23.46 | $24.04 | 134 580 |
| Jun 28, 2023 | $22.91 | $23.54 | $22.82 | $23.54 | 124 556 |
| Jun 27, 2023 | $22.85 | $23.08 | $22.58 | $22.95 | 104 877 |
| Jun 26, 2023 | $22.86 | $23.18 | $22.76 | $22.86 | 56 840 |
| Jun 23, 2023 | $23.06 | $23.48 | $22.88 | $22.96 | 511 097 |
| Jun 22, 2023 | $23.63 | $23.63 | $23.14 | $23.36 | 72 114 |
| Jun 21, 2023 | $22.82 | $23.78 | $22.79 | $23.71 | 92 096 |
