Turning Point Brands, Inc. (TPB) NYSE

89.98

-0.815(-0.90%)

Updated at October 20 11:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202591.1490.7990.7992.8190.55264,600
October 16, 202591.6390.490.492.4689.61248,223
October 15, 202590.191.5391.5393.9790.1274,210
October 14, 202589.2791.0791.0791.7289.27301,210
October 13, 202588.4889.7589.7589.8587.67219,599
October 10, 202586.1988.3388.3394.1785.2610,700
October 09, 202585.9286.5486.5487.3384.43314,726
October 08, 202590.2685.1285.1291.1883.16563,206
October 07, 202589.1889.6489.6491.2886.87431,600
October 06, 202587.9189.3289.3289.4986.2539,549
October 03, 202596.7388.4188.4198.1986.41707,412
October 02, 202596.996.6996.6999.6595.24286,200
October 01, 202598.2397.4197.4199.7896.21265,300
September 30, 202597.0498.8698.8699.497.04239,000
September 29, 202597.8596.7496.7410096.26332,400
September 26, 202598.5598.0398.0398.5596276,475
September 25, 202597.0898.0298.0299.2196.24355,028
September 24, 2025102.9196.9996.99102.9294.83546,400
September 23, 2025101.99102.95102.95104.07101.47222,100
September 22, 2025102.01102.2102.2104.28100.72313,884
September 19, 2025102.23102.2102.2103.15101.1839,900
September 18, 2025101.54102.01101.94103.87101.47238,222
September 17, 2025102.47101.96101.89104.25100.6358,600
September 16, 2025102.24102.46102.46103.3100.47252,300
September 15, 2025103102.93102.93104.76102.29336,543
September 12, 2025100.59102.34102.34102.77100.39307,715
September 11, 202598.83100.68100.68101.0498.22200,900
September 10, 202599.4798.1898.1810097.48168,300
September 09, 202598.2499.5199.5199.7697.12221,100
September 08, 2025101.5698.6198.61101.9598.36209,600
September 05, 202598.73100.9100.9101.497.45181,891
September 04, 202597.6398.8298.8298.9897.07285,705
September 03, 202598.7696.9996.9910195.6315,616
September 02, 202598.2299.2699.26100.0795.8328,227
August 29, 2025100.599.599.5100.597.2424,100
August 28, 202598.6499.9199.91101.2597.84470,316
August 27, 202597.7998.4998.4998.7497.07309,748
August 26, 202597.5498.9598.9598.9796.42486,120
August 25, 202598.7497.1797.1798.7496.7244,443
August 22, 202599.498.9198.91100.3598.12372,302
August 21, 20259799.2599.25100.8296.77728,125
August 20, 202596.9197.4897.489896.26315,964
August 19, 202598.2797.1797.1798.3996.7240,700
August 18, 202598.5898.6598.6599.0697.63326,061
August 15, 202599.0898.5898.58100.0797.13340,606
August 14, 202599.7999.3499.34102.998.41295,514
August 13, 202599.6499.8499.8410196.81564,600
August 12, 202597.4198.9898.9899.0694.6643,700
August 11, 202597.2297.7797.7799.4995.82460,700
August 08, 202595.2496.7696.7698.3794.8348,949
August 07, 202592.2194.1494.1494.289.65455,436
August 06, 202584.892.6892.6894.481.5961,544
August 05, 202582.0281.1481.1482.4979.28630,143
August 04, 202581.5281.7981.7982.6480.82261,400
August 01, 202581.7580.9680.9682.5380.46495,500
July 31, 202582.2882.9482.9484.0581.96462,429
July 30, 202580.3982.5682.5682.6179.7460,900
July 29, 202578.6779.6879.6880.3478.13266,200
July 28, 202578.2477.9277.9278.3476.99377,939
July 25, 202578.3978.2978.2979.978274,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved