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

Turning Point Brands, Inc. (TPB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.23+0.28 (+1.34%)
At close: 04:00PM EDT
21.23 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 14, 202226.8827.2726.4726.9826.91110,400
Jul 13, 202227.5628.0227.1627.2027.1366,900
Jul 12, 202227.2428.1427.2427.7727.70113,400
Jul 11, 202227.0627.4027.0127.2027.1379,600
Jul 08, 202227.5027.9127.0827.3027.23163,400
Jul 07, 202227.6027.9427.3027.7027.63191,900
Jul 06, 202228.4728.5427.2527.3127.2497,100
Jul 05, 202227.5628.3026.9428.3028.23113,200
Jul 01, 202227.0528.1126.7827.9827.91123,600
Jun 30, 202226.8227.3626.6427.1327.06132,600
Jun 29, 202228.8128.8127.0227.1427.07171,600
Jun 28, 202229.6630.2228.6228.6528.58412,800
Jun 27, 202229.4629.8829.2329.4029.32267,800
Jun 24, 202228.0329.5128.0129.3129.23268,800
Jun 23, 202226.6527.9526.4027.9227.85370,800
Jun 22, 202227.2127.9126.2626.5326.46260,800
Jun 21, 202227.8928.2027.1427.2727.20166,000
Jun 17, 202227.1228.2827.1227.9127.84367,100
Jun 16, 202226.9027.2826.4126.9426.87190,800
Jun 16, 20220.06 Dividend
Jun 15, 202227.5027.9827.1727.4327.30119,400
Jun 14, 202227.2027.4426.8227.3127.18178,400
Jun 13, 202227.7228.0426.4826.8826.75199,800
Jun 10, 202227.5928.2127.5527.7227.59237,900
Jun 09, 202228.5028.7927.7927.8727.74166,300
Jun 08, 202228.8429.3528.6328.8028.66159,000
Jun 07, 202228.3929.4528.1829.2229.08233,900
Jun 06, 202228.2528.5627.9228.1828.04397,200
Jun 03, 202229.2429.5228.1928.2328.0995,800
Jun 02, 202229.2129.6228.8629.4829.34128,500
Jun 01, 202229.0229.3928.7329.2329.09119,200
May 31, 202228.7529.4928.3829.2429.10211,400
May 27, 202228.6528.9728.4428.9428.80115,000
May 26, 202228.3428.9728.3428.5128.37143,100
May 25, 202227.2728.6027.0028.2628.12166,500
May 24, 202227.7327.9127.0727.3627.23181,900
May 23, 202227.5027.9427.0527.7527.62136,500
May 20, 202227.4827.4826.7327.1827.05136,600
May 19, 202227.8028.0326.9327.1727.04171,000
May 18, 202228.3928.6627.4927.6727.54209,900
May 17, 202228.8829.3428.2228.5128.37240,600
May 16, 202228.5629.3128.1728.8328.69188,000
May 13, 202228.2029.1228.2028.5028.36361,600
May 12, 202227.6929.1227.6227.9427.81324,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement