Turning Point Brands, Inc. Common Stock (TPB)

66.48
-0.83 (-1.23%)
NYSE · Last Trade: Nov 3rd, 1:17 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Turning Point Brands, Inc. Common Stock (TPB)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202668.9269.6066.4666.48406,38966.48
10/30/202669.0069.4366.5867.31420,99367.31
10/29/202668.4969.0067.7768.81241,52668.81
10/28/202667.1468.4866.5667.11270,18167.11
10/27/202665.0767.6663.7767.34350,62467.34
10/26/202663.9065.4062.5565.28268,94765.28
10/23/202666.9867.8563.8763.99238,00463.99
10/22/202664.6869.1964.4066.87338,86466.87
10/21/202663.4665.3263.2764.61549,24164.61
10/20/202662.5966.3062.5964.43441,57364.43
10/19/202661.8663.0061.5061.59381,05861.59
10/16/202660.7663.7560.4162.65495,31562.65
10/15/202658.1360.3957.8160.31568,11260.31
10/14/202654.8357.8054.1757.70400,57957.70
10/13/202656.0757.0055.2355.25369,34655.25
10/12/202658.0058.0056.1456.22251,07556.22
10/09/202657.3458.0556.6057.38244,40657.38
10/08/202658.0058.0056.1857.04546,18857.04
10/07/202657.7058.2255.5857.37823,21957.37
10/06/202658.0559.2957.6058.27251,12358.27
10/05/202655.4758.7555.0757.61765,83257.61
10/02/202655.6857.2655.1155.64444,03155.64
10/01/202658.9259.6654.6955.32637,63755.32
9/30/202660.4860.4858.6058.70516,93158.70
9/29/202660.2360.9959.8660.08378,84860.08
9/28/202661.3661.9959.8860.38364,25860.38
9/25/202659.6862.6659.0062.07549,26662.07
9/24/202660.6761.3658.5760.12506,58660.12
9/23/202659.8461.7358.6360.50692,73960.50
9/22/202660.9562.1358.9860.28895,47060.28
9/21/202665.2565.2558.6561.311,152,15261.31
9/18/202668.0469.3068.0168.14509,33868.14
9/17/202671.5171.6568.1268.61251,92668.53
9/16/202669.9471.5769.8670.12216,98970.04
9/15/202671.5372.3569.8170.02250,40669.94
9/14/202672.0072.8071.3372.17187,50972.09
9/11/202673.0973.3271.4671.51173,73271.43
9/10/202672.9874.4571.6971.95212,06071.87
9/09/202673.6574.6072.1773.21226,50173.12
9/08/202674.9076.6774.0574.51197,12574.42
9/04/202676.2576.5974.7075.22269,38275.13
9/03/202677.5177.5674.7376.94357,70676.85
9/02/202677.9678.5075.2976.84337,72076.75
9/01/202682.4482.4477.3377.72270,03377.63
8/31/202682.5584.4780.0680.97324,41580.88
8/28/202684.7185.6483.8783.93228,69683.83
8/27/202686.8687.4583.7184.24242,23884.14
8/26/202686.2688.7385.7588.06259,55687.96
8/25/202683.9786.6683.3285.80177,87785.70
8/24/202683.6486.5383.1783.46291,60083.36
8/21/202687.2387.2383.2383.41363,51983.31
8/20/202686.8188.2086.1186.74174,36686.64
8/19/202686.7989.3886.7688.26150,38888.16
8/18/202686.5887.5784.7986.50292,26086.40
8/17/202686.9787.2884.7985.30166,02485.20
8/14/202685.8887.9783.3487.34120,97087.24
8/13/202687.4888.4185.8986.35216,51986.25
8/12/202687.0689.2086.2886.31198,71786.21
8/11/202689.5291.9487.1988.08218,01187.98
8/10/202687.7090.7787.2789.38555,89789.28
8/07/202685.9787.7784.9986.86394,28786.76
8/06/202684.1786.4184.1384.99323,51884.89
8/05/202683.1086.0480.9083.71487,28083.61
8/04/202686.0087.0378.0082.48762,83382.38
8/03/202675.3580.9575.3580.42660,14180.33