Turning Point Brands, Inc. Common Stock (TPB)

84.81
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202683.7086.9782.5084.81392,24084.81
6/29/202687.1087.1983.0784.56261,98784.56
6/26/202683.8388.1383.1387.02916,23687.02
6/25/202683.4786.5383.4783.90407,01683.90
6/24/202680.8484.7579.7884.74585,11184.74
6/23/202676.0981.1275.0380.18680,56480.18
6/22/202681.0281.9875.3075.45506,54475.45
6/18/202679.7682.1878.4982.02721,68082.02
6/17/202683.2983.4279.3679.56355,20279.48
6/16/202682.7784.5681.0083.73825,93483.65
6/15/202683.4184.4980.6882.05941,94281.97
6/12/202681.0983.7780.5682.55663,83482.47
6/11/202680.8382.2379.3780.93356,37980.85
6/10/202681.8982.8079.1580.06476,20679.98
6/09/202685.4385.9881.0581.11405,54681.03
6/08/202686.9687.7283.8784.29368,06384.21
6/05/202688.1088.6786.1186.55409,60086.46
6/04/202686.6188.2584.5687.66447,83687.57
6/03/202681.2786.2480.5486.24440,55586.15
6/02/202680.9282.7880.7582.45209,71882.37
6/01/202683.3085.3080.9182.07422,30081.99
5/29/20260.0188.7984.7684.93299,31384.84
5/28/202688.9089.4986.2488.35221,37688.26
5/27/202689.6990.7788.7689.99295,00489.90
5/26/202691.2491.2488.3389.31416,79289.22
5/22/202691.5191.7589.1389.99265,98389.90
5/21/202690.0791.5388.8691.52609,69691.43
5/20/202689.1292.5788.0491.20663,67291.11
5/19/202689.1990.0386.7989.24250,45389.15
5/18/202689.7092.1388.2389.14320,05489.05
5/15/202690.7592.0089.3489.56311,36089.47
5/14/202689.5792.5088.8191.24308,95191.15
5/13/202693.0294.1989.5089.80413,52389.71
5/12/202692.7094.8290.6392.96394,62992.87
5/11/202692.4396.9691.5492.71536,71892.62
5/08/202692.8298.8689.4993.42941,23193.33
5/07/202687.1093.7583.5190.22923,20290.13
5/06/202681.9984.0181.1081.26375,21181.18
5/05/202682.3985.9878.8980.95669,56380.87
5/04/202681.8684.0080.0081.66559,11081.58
5/01/202681.6083.5080.6782.60323,97282.52
4/30/202677.8180.6977.0080.68418,88080.60
4/29/202677.0077.8175.4777.18420,00877.10
4/28/202680.8380.9977.2277.42289,85777.34
4/27/202677.4580.8577.4579.88337,34279.80
4/24/202674.9878.3074.9878.27334,40878.19
4/23/202672.0076.4870.7975.20463,79775.12
4/22/202670.8273.5068.0871.91908,00571.84
4/21/202683.8183.8170.4270.591,082,67470.52
4/20/202681.3484.9479.8384.54577,29084.45
4/17/202679.8481.4579.3681.43402,26681.35
4/16/202680.7682.2678.9179.35284,13079.27
4/15/202681.0882.8080.3380.99289,95180.91
4/14/202683.2383.6681.0081.51221,56181.43
4/13/202682.5783.6681.4283.24304,31583.16
4/10/202681.6283.5779.1983.56491,78583.48
4/09/202672.8782.1972.8781.83770,67681.75
4/08/202673.3974.4172.3674.29556,19274.22
4/07/202673.6274.3371.3171.59685,22571.52
4/06/202672.4575.2272.1874.69497,53574.61
4/02/202672.1274.7870.5472.16613,81272.09
4/01/202685.1185.1165.8074.252,193,11574.18