1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Turning Point Brands Inc (TPB)
  7. Historical

TPB

Turning Point Brands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Turning Point Brands Inc TPB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 37.29 04:33:13
Open Price Low Price High Price Close Price Prev Close
37.29
more quote information »

TPB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.2638.5636.2237.46152,1490.030.08%
1 Month39.4042.6236.2239.48208,258-2.11-5.36%
3 Months51.7051.7036.2242.21217,896-14.41-27.87%
6 Months43.2154.4936.2244.72202,616-5.92-13.7%
1 Year39.3961.0836.2246.49199,274-2.10-5.33%
3 Years29.4061.0814.0937.12184,4547.8926.84%
5 Years13.9861.0811.6735.26134,74823.31166.74%

TPB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 37.29 -0.27 -0.72% 37.62 37.62 36.71 170,703
Nov 26 2021 37.56 0.26 0.7% 36.72 38.38 36.22 118,943
Nov 24 2021 37.30 -0.34 -0.9% 37.48 38.56 37.22 118,148
Nov 23 2021 37.64 0.24 0.64% 37.26 37.9619 37.01 200,801
Nov 22 2021 37.40 0.00 0.0% 37.22 37.89 37.16 163,038
Nov 19 2021 37.40 -0.74 -1.94% 37.75 38.4187 37.21 117,688
Nov 18 2021 38.14 -0.30 -0.78% 38.58 39.22 37.81 336,466
Nov 17 2021 38.44 -0.36 -0.93% 38.75 39.47 37.86 258,150
Nov 16 2021 38.80 -1.10 -2.76% 39.96 39.96 38.585 186,427
Nov 15 2021 39.90 -1.77 -4.25% 41.73 41.86 39.87 180,735
Nov 12 2021 41.67 0.26 0.63% 41.30 42.62 41.30 372,354
Nov 11 2021 41.41 0.64 1.57% 40.83 41.81 40.80 162,167
Nov 10 2021 40.77 -0.34 -0.83% 40.80 41.71 40.6349 131,683
Nov 09 2021 41.11 0.05 0.12% 41.05 41.76 40.84 156,089
Nov 08 2021 41.06 0.34 0.83% 40.72 41.38 40.63 159,570
Nov 05 2021 40.72 0.51 1.27% 40.30 41.44 40.30 185,886
Nov 04 2021 40.21 0.22 0.55% 40.26 41.54 40.05 266,499
Nov 03 2021 39.99 -0.01 -0.03% 39.64 40.37 39.5101 282,924
Nov 02 2021 40.00 0.56 1.42% 39.40 40.03 38.22 388,640
Nov 01 2021 39.44 1.27 3.33% 38.18 39.57 37.99 291,900
See More Historical Prices »


Your Recent History
NYSE
TPB
Turning Po..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.