Turning Point Brands (NY: TPB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	42.55	42.55	41.15	41.21	92,882	-1.41(-3.31%)
Oct 02, 2024	42.37	42.89	42.15	42.62	57,095	+0.02(+0.05%)
Oct 01, 2024	43.00	43.06	42.10	42.60	103,067	-0.55(-1.27%)
Sep 30, 2024	42.38	43.25	42.20	43.15	139,474	+0.86(+2.03%)
Sep 27, 2024	42.67	43.00	42.21	42.29	98,424	-0.22(-0.52%)
Sep 26, 2024	42.31	42.82	41.88	42.51	160,191	+0.67(+1.60%)
Sep 25, 2024	42.24	42.53	41.80	41.84	85,142	-0.38(-0.90%)
Sep 24, 2024	42.05	42.65	41.80	42.22	103,436	+0.14(+0.33%)
Sep 23, 2024	42.10	42.63	41.66	42.08	164,494	+0.15(+0.36%)
Sep 20, 2024	42.00	42.32	41.27	41.93	443,998	+0.21(+0.50%)
Sep 19, 2024	40.23	41.89	38.93	41.72	255,659	+2.69(+6.89%)
Sep 18, 2024	38.74	39.73	38.71	39.03	110,871	+0.35(+0.90%)
Sep 17, 2024	38.84	39.57	38.64	38.68	118,763	+0.08(+0.21%)
Sep 16, 2024	39.12	39.59	38.50	38.60	87,936	-0.50(-1.28%)
Sep 13, 2024	39.64	39.85	38.99	39.10	84,042	-0.12(-0.31%)
Sep 12, 2024	38.32	39.60	38.09	39.22	77,224	+1.02(+2.67%)
Sep 11, 2024	38.93	38.93	38.01	38.20	57,870	-0.97(-2.47%)
Sep 10, 2024	39.21	39.54	38.88	39.17	53,282	-0.10(-0.25%)
Sep 09, 2024	39.44	39.96	39.27	39.27	80,475	-0.17(-0.43%)
Sep 06, 2024	39.82	39.99	39.23	39.44	126,966	-0.30(-0.75%)
Sep 05, 2024	40.12	40.30	39.72	39.74	96,190	-0.09(-0.23%)
Sep 04, 2024	39.76	40.27	39.65	39.83	81,856	-0.21(-0.52%)
Sep 03, 2024	39.15	40.33	39.15	40.04	97,058	+0.47(+1.19%)
Aug 30, 2024	39.71	40.10	38.94	39.57	203,169	-0.06(-0.15%)
Aug 29, 2024	39.56	39.81	39.21	39.63	69,810	+0.29(+0.74%)
Aug 28, 2024	39.04	39.95	38.96	39.34	88,424	+0.23(+0.59%)
Aug 27, 2024	39.18	39.46	38.65	39.11	50,388	+0.06(+0.15%)
Aug 26, 2024	39.37	39.66	39.02	39.05	92,875	-0.08(-0.20%)
Aug 23, 2024	39.43	39.93	39.11	39.13	131,886	-0.43(-1.08%)
Aug 22, 2024	39.39	39.77	39.04	39.56	84,372	+0.06(+0.15%)
Aug 21, 2024	39.85	39.87	39.42	39.50	80,631	-0.16(-0.40%)
Aug 20, 2024	39.65	40.59	39.23	39.66	128,973	-0.14(-0.35%)
Aug 19, 2024	39.15	40.58	39.15	39.80	152,858	+0.63(+1.61%)
Aug 16, 2024	38.31	39.60	38.31	39.17	206,357	+0.91(+2.37%)
Aug 15, 2024	38.39	39.04	37.98	38.26	134,473	+0.57(+1.51%)
Aug 14, 2024	37.93	38.30	37.61	37.69	78,240	-0.16(-0.42%)
Aug 13, 2024	37.58	38.07	37.14	37.85	181,168	+0.55(+1.47%)
Aug 12, 2024	36.81	37.34	36.29	37.30	134,168	+0.75(+2.05%)
Aug 09, 2024	36.63	36.85	36.33	36.55	81,997	-0.11(-0.30%)
Aug 08, 2024	37.71	37.82	36.52	36.66	105,005	-0.69(-1.84%)
Aug 07, 2024	36.21	37.46	35.94	37.35	177,745	+1.72(+4.82%)
Aug 06, 2024	35.38	35.90	34.72	35.64	109,275	+0.24(+0.68%)
Aug 05, 2024	35.82	36.20	34.93	35.40	182,390	-1.78(-4.78%)
Aug 02, 2024	36.82	38.06	36.72	37.17	143,170	-0.98(-2.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.