Turning Point Brands, Inc. (TPB) NYSE

78.39

+3.78(+5.07%)

Updated at July 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 15, 202574.4778.3978.3978.5774.19609,719
July 14, 202572.6674.6174.6174.7872.26361,735
July 11, 202572.6872.2672.2672.7271.52109,931
July 10, 202571.5972.6772.6773.2270.9179,349
July 09, 202571.5672.5172.5172.8570.16244,795
July 08, 202572.4671.3771.3773.2570.75270,764
July 07, 202573.8872.2772.2774.9972.01260,500
July 03, 202572.673.8773.8774.1572.39122,040
July 02, 202572.8672.6472.6473.570.75392,522
July 01, 202575.2972.872.876.0972.23462,700
June 30, 202576.2375.7775.7776.4874.69186,437
June 27, 202574.3576.1676.1676.5473.52407,725
June 26, 202573.2374.4774.4774.4772.3431,031
June 25, 202575.4773.0273.0276.7672.86227,900
June 24, 202575.7975.5675.5676.1374.97170,534
June 23, 202573.7274.9974.9975.1672.9276,300
June 20, 202574.9173.8573.8581.2573.55359,207
June 18, 202575.8374.574.4376.9574.35220,601
June 17, 202575.1375.4875.476.5174.55503,100
June 16, 202575.8875.6675.5877.2375.29230,150
June 13, 202573.6875.575.4276.2373.68194,200
June 12, 202574.9275.5875.575.8572.89231,736
June 11, 202574.4274.8974.8176.1173.44345,600
June 10, 202574.8573.873.875.173.39449,531
June 09, 202576.5874.8174.8181.1674.5546,200
June 06, 202575.3776.1576.1577.0275.23214,637
June 05, 202574.774.7274.7275.5174.35239,134
June 04, 202574.0974.9674.9675.0673.14232,600
June 03, 202575.4374.2474.2477.2273.63187,217
June 02, 202573.9475.4675.4675.5873.94297,000
May 30, 202572.8474.3274.3275.2672.69220,030
May 29, 202571.3872.6872.6872.8270.33170,443
May 28, 202573.2671.5371.5373.6771.25177,628
May 27, 202573.8773.4573.4574.1573.09172,000
May 23, 202572.3773.3773.3773.571.89129,425
May 22, 202572.9672.3472.3473.4371.94186,004
May 21, 202572.8773.173.174.3872.09205,500
May 20, 202573.3273.3773.3774.0372.4184,517
May 19, 202573.273.3873.3873.7272.44129,362
May 16, 202571.8573.6573.6573.9371.5243,400
May 15, 202571.8771.9771.9773.2571.83161,600
May 14, 202570.6771.3571.3572.1369.5265,112
May 13, 202570.4270.0970.0971.2369.66194,866
May 12, 202574.2869.9769.9776.6169.61326,000
May 09, 202575.0474.2874.2875.3872.76333,849
May 08, 202579.775.6675.6680.2574.78582,200
May 07, 202574.03818181.0572.25689,482
May 06, 202564.7464.8964.8966.1264.37188,400
May 05, 202563.2465.2365.2365.3663.16181,412
May 02, 202562.463.6863.6864.562.19190,040
May 01, 202561.462.162.162.7960.84136,300
April 30, 202560.1561.3861.3861.7259.46143,300
April 29, 202558.8760.6760.6761.0358.8123,500
April 28, 202559.2959.3559.3560.0958.6577,421
April 25, 202558.9359.3159.3659.4958.0446,790
April 24, 202558.7459.1859.1859.5458.11119,402
April 23, 202558.8559.0559.0561.3758.62212,914
April 22, 202557.1557.9857.9858.6757.01198,117
April 21, 202557.6356.5656.5657.7556.1191,531
April 17, 202557.5457.7957.795857.02113,731
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved