TPB Quote, Trading Chart, Turning Point Brands Inc.

home / stock / tpb / tpb quote

Stock Information
Company Name: Turning Point Brands Inc.
Stock Symbol: TPB
Market: NYSE
Website: turningpointbrands.com
Menu
TPB TPB Quote TPB Short TPB News TPB Articles TPB Message Board
Get TPB Alerts

News, Short Squeeze, Breakout and More Instantly...
TPB Quote
Last:$33.21
Change Percent:-0.22%
Open:$32.5
Previous Close:$33.21
High:$33.23
Low:$32.31
Volume:64,058
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TPB Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$32.5
Close:$33.21
High:$33.23
Low:$32.31
Volume:64,058
Date:2024-07-01
Open:$32.31
Close:$32.43
High:$32.48
Low:$31.97
Volume:63,156
Date:2024-06-28
Open:$32.01
Close:$32.09
High:$32.165
Low:$31.69
Volume:315,288
Date:2024-06-27
Open:$32.45
Close:$31.69
High:$33.031
Low:$31.45
Volume:78,780
Date:2024-06-26
Open:$31.99
Close:$32.46
High:$32.83
Low:$31.86
Volume:57,256
Date:2024-06-25
Open:$32.03
Close:$32.26
High:$32.27
Low:$31.82
Volume:112,374
Date:2024-06-24
Open:$32.21
Close:$32.1
High:$32.615
Low:$32.04
Volume:65,085
Date:2024-06-21
Open:$32.37
Close:$32.23
High:$32.49
Low:$32.03
Volume:115,982
Date:2024-06-20
Open:$32.52
Close:$32.33
High:$32.5496
Low:$32.05
Volume:55,458
Date:2024-06-19
Open:$31.78
Close:$32.53
High:$32.53
Low:$31.34
Volume:73,760
Date:2024-06-18
Open:$31.78
Close:$32.53
High:$32.53
Low:$31.34
Volume:73,760
Date:2024-06-17
Open:$30.79
Close:$31.95
High:$31.96
Low:$30.75
Volume:78,639
Date:2024-06-14
Open:$30.89
Close:$30.75
High:$31.195
Low:$30.6145
Volume:70,385
Date:2024-06-13
Open:$31.31
Close:$31.39
High:$31.48
Low:$30.85
Volume:73,215
Date:2024-06-12
Open:$32.46
Close:$31.41
High:$32.69
Low:$31.41
Volume:87,056
Date:2024-06-11
Open:$31.46
Close:$31.72
High:$31.84
Low:$31.12
Volume:88,367
Date:2024-06-10
Open:$31.36
Close:$31.61
High:$31.655
Low:$30.95
Volume:73,337
Date:2024-06-07
Open:$31.91
Close:$31.68
High:$31.94
Low:$31.01
Volume:84,653
Date:2024-06-06
Open:$32.34
Close:$32
High:$32.4546
Low:$31.9401
Volume:36,511
Date:2024-06-05
Open:$32.44
Close:$32.35
High:$32.71
Low:$32.1413
Volume:73,767