Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Turning Point Brands, Inc. (TPB)

NYSE - NYSE Delayed Price. Currency in USD
21.97+0.03 (+0.14%)
At close: 04:00PM EST
21.97 +0.02 (+0.09%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202221.7022.1221.4821.9721.97126,800
Dec 01, 202221.9822.4621.7721.9421.94111,100
Nov 30, 202221.4222.0221.0222.0222.02124,400
Nov 29, 202221.0421.5920.9921.4821.4885,200
Nov 28, 202221.0421.5221.0421.0921.09130,400
Nov 25, 202221.7221.8321.2521.2721.2747,300
Nov 23, 202221.4721.7721.3821.7421.7493,000
Nov 22, 202221.5621.6421.2821.4621.4675,500
Nov 21, 202221.6421.6421.3121.4221.4297,700
Nov 18, 202221.7022.0821.3821.5321.5388,700
Nov 17, 202221.1221.4020.5721.3621.3697,100
Nov 16, 202221.4021.7621.1121.3021.30101,300
Nov 15, 202221.6722.3621.1721.4621.46187,600
Nov 14, 202221.3021.5320.8621.2721.27309,700
Nov 11, 202221.4421.8121.0021.4421.44216,100
Nov 10, 202221.3822.0720.8921.6221.62211,400
Nov 09, 202221.7521.8320.7020.9620.96204,500
Nov 08, 202222.4922.4921.7621.9521.95140,200
Nov 07, 202222.4922.7622.2522.4922.4995,100
Nov 04, 202222.4322.7322.0922.4922.49101,800
Nov 03, 202222.2322.6922.0522.2022.20102,900
Nov 02, 202222.8623.0722.3422.3622.36143,500
Nov 01, 202223.7623.9522.8823.0923.09174,800
Oct 31, 202223.3023.7622.8623.5623.56236,500
Oct 28, 202223.1423.7523.1223.4323.43124,400
Oct 27, 202223.6524.2423.2123.4823.48165,000
Oct 26, 202221.9124.0621.7523.6023.60478,200
Oct 25, 202220.7422.1220.7421.7621.76287,500
Oct 24, 202220.7720.9420.3520.5020.50152,500
Oct 21, 202220.5720.7520.2720.6520.65133,000
Oct 20, 202220.5820.8720.3620.5320.5389,200
Oct 19, 202220.6620.8720.1420.4320.43110,400
Oct 18, 202220.2821.2019.9320.7620.76174,100
Oct 17, 202219.4620.5819.1620.0720.07187,500
Oct 14, 202221.0721.5820.9721.0521.05120,400
Oct 13, 202219.8721.2919.8521.2321.23203,800
Oct 12, 202219.6820.3319.4620.1120.11142,300
Oct 11, 202219.7319.9719.2519.7319.73192,600
Oct 10, 202220.1520.7918.8119.9919.99530,200
Oct 07, 202221.7422.0221.2021.2421.24120,400
Oct 06, 202221.7721.7721.2221.7521.75146,100
Oct 05, 202221.6021.9521.3121.7521.7561,000
Oct 04, 202222.0922.3421.6721.9121.9190,600
Oct 03, 202221.3622.0821.3621.8921.89136,400
Sep 30, 202220.9821.5220.8221.2321.23259,100
Sep 29, 202220.8520.9820.4620.9520.95192,600
Sep 28, 202220.2721.2220.1520.9020.90191,300
Sep 27, 202220.4920.8520.0920.2720.27131,600
Sep 26, 202220.5120.9020.2420.4320.43121,200
Sep 23, 202221.4721.4720.3420.5120.51231,100
Sep 22, 202221.8121.9321.6421.6921.69145,900
Sep 21, 202222.2322.3621.8921.9321.93145,100
Sep 20, 202222.5422.5822.0022.1622.16320,700
Sep 19, 202222.3422.8422.3422.7122.71103,500
Sep 16, 202222.8022.8322.4322.5022.50195,000
Sep 15, 202222.6523.2122.6022.9722.97143,900
Sep 15, 20220.06 Dividend
Sep 14, 202222.9323.0922.2822.9722.91152,700
Sep 13, 202223.2623.6522.6422.9122.85186,000
Sep 12, 202224.2224.2623.6623.7623.70133,600
Sep 09, 202223.4824.0723.3424.0023.9498,400
Sep 08, 202223.2723.6923.0623.5523.4979,000
Sep 07, 202222.9623.7422.7723.5123.45285,800
Sep 06, 202223.2023.3222.8522.9822.92146,900
Sep 02, 202223.5923.7023.1523.2423.18102,300
Sep 01, 202223.1423.4323.0223.3823.32116,600
Aug 31, 202223.0723.5322.9323.3223.26310,100
Aug 30, 202223.7423.7423.1723.3023.24148,000
Aug 29, 202223.8423.9223.5823.6923.63151,000
Aug 26, 202224.4124.5323.8924.0323.9785,400
Aug 25, 202223.9924.4023.7424.3324.2793,000
Aug 24, 202223.9624.2123.6224.0223.96119,000
Aug 23, 202224.7525.2024.0024.1424.08148,900
Aug 22, 202224.0225.1123.9124.9824.91306,100
Aug 19, 202224.7024.7023.8724.0624.00370,900
Aug 18, 202224.7925.0624.4724.8224.76186,500
Aug 17, 202225.5725.5724.4524.5124.45264,000
Aug 16, 202225.7026.1825.5025.8925.82174,000
Aug 15, 202225.5426.3725.4225.7125.64157,500
Aug 12, 202225.2025.6825.0625.6225.55141,000
Aug 11, 202224.9125.1124.4724.9524.8895,000
Aug 10, 202224.5124.7824.2924.5624.5092,700
Aug 09, 202225.0825.0824.1624.3724.31128,300
Aug 08, 202224.5325.3024.5325.1325.06384,000
Aug 05, 202224.0024.6723.8524.6124.55141,800
Aug 04, 202223.6724.3023.3424.2224.16180,700
Aug 03, 202223.9924.0023.3923.5523.49263,800
Aug 02, 202223.9024.2223.6624.0023.94257,400
Aug 01, 202224.0124.3823.6724.0924.03277,300
Jul 29, 202224.9024.9023.7524.0023.94399,600
Jul 28, 202223.7825.3223.7825.2825.21665,800
Jul 27, 202225.9325.9322.0424.0123.952,226,900
Jul 26, 202230.7830.8428.8329.8629.78149,800
Jul 25, 202230.3730.8430.1030.5030.42152,700
Jul 22, 202230.1630.6229.7330.4330.35233,400
Jul 21, 202229.3529.9428.9929.9429.86122,300
Jul 20, 202229.0029.7128.7429.6329.55162,900
Jul 19, 202228.1329.1228.1228.8928.81125,200
Jul 18, 202227.7228.6027.7228.0027.93100,700
Jul 15, 202227.5128.4027.0327.7827.71189,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement