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:$32.81
Change Percent:-0.65%
Open:$32.66
Previous Close:$32.81
High:$33.025
Low:$32.29
Volume:59,738
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TPB Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$32.66
Close:$32.81
High:$33.025
Low:$32.29
Volume:59,738
Date:2024-05-30
Open:$32.94
Close:$32.45
High:$33.235
Low:$32.15
Volume:55,396
Date:2024-05-29
Open:$32.28
Close:$32.81
High:$33.155
Low:$32.11
Volume:75,951
Date:2024-05-28
Open:$33.19
Close:$32.68
High:$33.3389
Low:$32.49
Volume:68,600
Date:2024-05-27
Open:$32.92
Close:$32.86
High:$32.95
Low:$32.71
Volume:52,291
Date:2024-05-24
Open:$32.92
Close:$32.86
High:$32.95
Low:$32.71
Volume:52,291
Date:2024-05-23
Open:$33.13
Close:$32.7
High:$33.13
Low:$32.5101
Volume:77,326
Date:2024-05-22
Open:$33.56
Close:$33.11
High:$33.85
Low:$33.08
Volume:84,767
Date:2024-05-21
Open:$33.31
Close:$33.73
High:$33.82
Low:$33.1
Volume:61,447
Date:2024-05-20
Open:$33.75
Close:$33.3
High:$34.1
Low:$33.23
Volume:67,307
Date:2024-05-17
Open:$33.93
Close:$33.94
High:$34.2
Low:$33.76
Volume:91,120
Date:2024-05-16
Open:$34.06
Close:$33.74
High:$34.51
Low:$33.67
Volume:140,891
Date:2024-05-15
Open:$34.27
Close:$34.06
High:$34.285
Low:$33.91
Volume:121,725
Date:2024-05-14
Open:$34.62
Close:$33.97
High:$34.71
Low:$33.95
Volume:83,005
Date:2024-05-13
Open:$34.5
Close:$34.13
High:$34.5
Low:$34.13
Volume:84,619
Date:2024-05-10
Open:$33.7
Close:$34.08
High:$34.329
Low:$33.575
Volume:145,575
Date:2024-05-09
Open:$33.2
Close:$33.7
High:$33.82
Low:$32.945
Volume:123,813
Date:2024-05-08
Open:$32.88
Close:$33.13
High:$33.29
Low:$32.53
Volume:94,181
Date:2024-05-07
Open:$33.7
Close:$33
High:$33.9686
Low:$33
Volume:133,678
Date:2024-05-06
Open:$33.03
Close:$33.44
High:$33.77
Low:$32.915
Volume:133,925