Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	45.84	46.66	44.87	45.89	268,892	-0.15(-0.32%)
Jan 28, 2021	44.38	46.40	44.16	46.04	177,600	+1.93(+4.37%)
Jan 27, 2021	44.06	44.82	42.65	44.11	292,760	-0.77(-1.72%)
Jan 26, 2021	43.94	45.37	43.19	44.88	224,385	+0.95(+2.17%)
Jan 25, 2021	43.86	44.81	42.66	43.92	120,241	-0.16(-0.35%)
Jan 22, 2021	43.44	44.25	42.75	44.08	95,344	+0.14(+0.31%)
Jan 21, 2021	43.97	44.65	43.22	43.94	111,824	+0.04(+0.09%)
Jan 20, 2021	44.00	44.65	42.69	43.90	133,461	-0.06(-0.13%)
Jan 19, 2021	43.66	44.60	43.52	43.96	135,907	+0.92(+2.13%)
Jan 15, 2021	42.98	43.41	41.42	43.05	166,262	-0.38(-0.88%)
Jan 14, 2021	43.48	45.07	43.26	43.43	88,328	+0.17(+0.38%)
Jan 13, 2021	42.96	43.58	42.75	43.26	121,684	+0.08(+0.18%)
Jan 12, 2021	43.97	45.29	42.83	43.18	104,742	-0.82(-1.86%)
Jan 11, 2021	43.76	45.15	43.76	44.00	101,746	-0.35(-0.79%)
Jan 08, 2021	46.79	46.87	43.42	44.35	148,609	-2.20(-4.73%)
Jan 07, 2021	46.95	47.31	45.24	46.56	211,593	+0.98(+2.16%)
Jan 06, 2021	42.85	46.04	42.85	45.57	292,024	+3.02(+7.10%)
Jan 05, 2021	41.91	42.70	41.63	42.55	111,995	+0.63(+1.51%)
Jan 04, 2021	43.64	43.65	41.06	41.92	112,613	-1.50(-3.46%)
Dec 31, 2020		43.42	43.42	43.42	83,946	-0.03(-0.07%)
Dec 30, 2020	43.96	44.45	42.92	43.45	83,946	-0.33(-0.76%)
Dec 29, 2020	45.27	45.27	43.37	43.78	99,820	-1.45(-3.21%)
Dec 28, 2020	46.36	46.72	44.83	45.23	132,564	-0.57(-1.23%)
Dec 24, 2020	44.99	46.16	44.99	45.80	72,252	+0.95(+2.11%)
Dec 23, 2020	43.54	45.00	43.54	44.85	92,662	+1.27(+2.91%)
Dec 22, 2020	43.83	43.84	43.01	43.58	108,940	+0.51(+1.18%)
Dec 21, 2020	42.48	43.30	41.43	43.08	163,417	-0.12(-0.27%)
Dec 18, 2020	42.15	43.19	41.95	43.19	387,739	+1.08(+2.57%)
Dec 17, 2020	41.80	42.70	41.41	42.11	103,405	+0.55(+1.31%)
Dec 16, 2020	40.88	42.03	40.88	41.57	135,319	+0.66(+1.62%)
Dec 15, 2020	41.41	42.19	40.71	40.90	172,036	-0.46(-1.11%)
Dec 14, 2020	42.96	43.05	40.97	41.36	185,367	-1.31(-3.08%)
Dec 11, 2020	42.20	43.14	41.65	42.68	205,707	+0.64(+1.53%)
Dec 10, 2020	41.52	42.30	41.02	42.03	178,735	+0.57(+1.38%)
Dec 09, 2020	41.36	41.62	40.15	41.46	317,652	+0.12(+0.28%)
Dec 08, 2020	39.18	41.61	39.17	41.34	313,933	+1.78(+4.50%)
Dec 07, 2020	39.70	40.09	39.10	39.56	129,047	+0.33(+0.84%)
Dec 04, 2020	39.27	40.13	39.17	39.23	138,508	+0.36(+0.93%)
Dec 03, 2020	38.53	39.17	38.36	38.87	49,460	+0.12(+0.30%)
Dec 02, 2020	39.01	39.14	37.81	38.75	94,005	-0.53(-1.34%)
Dec 01, 2020	38.36	39.50	38.29	39.28	93,540	+1.30(+3.43%)
Nov 30, 2020	38.34	38.53	37.01	37.98	156,082	-0.10(-0.26%)
Nov 27, 2020	37.23	38.26	36.53	38.07	86,208	+0.69(+1.85%)
Nov 25, 2020	37.95	38.34	36.90	37.38	121,451	-0.56(-1.49%)
Nov 24, 2020	37.74	38.84	37.48	37.95	116,054	+0.54(+1.43%)
Nov 23, 2020	37.69	37.94	36.81	37.41	95,550	+0.00(+0.00%)
Nov 20, 2020	37.47	37.78	36.69	37.41	99,257	-0.30(-0.80%)
Nov 19, 2020	37.35	38.22	37.17	37.71	74,295	+0.20(+0.54%)
Nov 18, 2020	39.57	40.70	37.31	37.51	178,237	-1.93(-4.89%)
Nov 17, 2020	38.17	39.55	37.96	39.44	127,051	+1.09(+2.84%)
Nov 16, 2020	38.19	38.39	37.83	38.35	151,176	+0.59(+1.57%)
Nov 13, 2020	37.06	37.78	36.91	37.75	339,900	+0.87(+2.35%)
Nov 12, 2020	37.96	38.05	36.54	36.89	121,954	-1.64(-4.24%)
Nov 11, 2020	38.19	38.52	37.09	38.52	163,594	+0.59(+1.57%)
Nov 10, 2020	37.34	38.20	36.74	37.93	171,047	+1.14(+3.10%)
Nov 09, 2020	39.41	40.59	36.79	36.79	154,571	-0.58(-1.56%)
Nov 06, 2020	36.97	37.87	36.23	37.37	174,060	+0.79(+2.15%)
Nov 05, 2020	35.54	36.97	35.43	36.58	154,652	+1.15(+3.24%)
Nov 04, 2020	35.74	36.10	35.23	35.44	118,997	-0.32(-0.90%)
Nov 03, 2020	36.23	36.50	34.65	35.76	175,322	-0.30(-0.84%)

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.

Turning Point Brands (NY: TPB )

Historical Prices

Free News Feed