UK markets close in 1 hour 56 minutes

Turning Point Brands, Inc. (TPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.48-0.30 (-1.07%)
As of 09:32AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202427.8827.4827.4827.4827.48659
25 Apr 202427.8827.9127.5727.7827.7851,800
24 Apr 202427.8028.2627.7428.1328.1354,500
23 Apr 202427.6728.4427.6528.0628.0667,900
22 Apr 202427.6827.7527.4827.5227.5286,500
19 Apr 202426.9227.8026.8727.6827.6877,000
18 Apr 202426.6727.0826.6727.0027.0073,400
17 Apr 202427.3127.4826.5826.5926.5971,400
16 Apr 202426.6527.2326.4527.1927.1958,300
15 Apr 202427.2127.2126.5026.6926.6962,500
12 Apr 202427.3227.3226.9626.9626.9664,900
11 Apr 202427.5827.6527.1027.6027.6057,000
10 Apr 202427.5027.8827.3027.4927.4995,300
09 Apr 202427.9028.2027.8528.0628.0654,900
08 Apr 202427.5727.9127.5227.6727.6770,800
05 Apr 202427.4527.6427.1927.4627.4660,900
04 Apr 202428.4428.5127.4327.5127.5183,300
03 Apr 202428.4428.8228.2128.2828.2883,300
02 Apr 202428.9729.0328.2828.6528.6578,400
01 Apr 202429.3729.5628.9029.1229.12108,300
28 Mar 202429.2229.5429.0529.3029.30106,800
27 Mar 202428.9029.3028.9029.2429.2485,800
26 Mar 202428.9629.0328.6028.7228.72113,400
25 Mar 202428.9529.1728.5728.7828.7871,600
22 Mar 202429.1929.2028.7928.9328.9386,700
21 Mar 202429.4029.8628.9929.2629.26192,800
21 Mar 20240.07 Dividend
20 Mar 202428.3829.3628.2329.2829.21113,000
19 Mar 202427.7828.5327.7728.5128.44117,700
18 Mar 202427.7528.2627.6127.8227.75171,900
15 Mar 202427.4327.8627.1827.6527.58231,200
14 Mar 202427.8328.1227.4427.6527.58191,800
13 Mar 202427.4728.0927.3327.8327.76449,700
12 Mar 202427.3127.5126.7427.4627.39108,700
11 Mar 202426.8727.2526.3527.1927.12125,700
08 Mar 202427.6427.9527.0327.3327.2682,400
07 Mar 202427.0427.5426.8727.4327.3691,800
06 Mar 202426.3527.0226.1427.0026.94108,400
05 Mar 202426.3626.8525.8126.1126.05107,300
04 Mar 202426.6126.6625.7926.3926.33173,200
01 Mar 202425.2526.5425.1726.5226.46146,100
29 Feb 202425.2525.5024.2725.3025.24186,900
28 Feb 202424.6725.9923.9524.6924.63286,100
27 Feb 202422.8322.9922.6922.9522.90132,500
26 Feb 202422.5822.7522.4722.6522.6067,900
23 Feb 202422.8122.8922.4722.6822.6363,700
22 Feb 202422.8222.9322.4822.8022.7597,200
21 Feb 202422.7023.0322.7022.8822.8391,700
20 Feb 202422.7023.1822.6122.7022.6571,900
16 Feb 202422.8022.9722.5522.9422.89119,200
15 Feb 202422.8623.1322.6823.0623.0091,800
14 Feb 202422.5122.7522.1722.6422.59102,300
13 Feb 202422.7122.7721.9822.1522.10129,500
12 Feb 202422.8223.6622.8223.4723.41116,800
09 Feb 202423.0523.0522.7122.7922.7468,800
08 Feb 202422.9723.0822.7222.9722.92137,000
07 Feb 202423.4423.4422.5922.9422.89112,800
06 Feb 202423.5923.6623.0923.4623.40134,500
05 Feb 202424.3424.3423.5123.5223.4654,800
02 Feb 202424.5324.6724.4424.5624.50133,800
01 Feb 202424.3924.9724.1524.8424.78179,300
31 Jan 202425.4625.5724.2624.2924.23398,100
30 Jan 202425.5025.8125.1025.5525.4957,500
29 Jan 202425.4125.7125.4025.6525.59109,200
26 Jan 202425.5025.5625.2225.3225.2682,500
25 Jan 202425.2925.3925.1025.3725.3172,300
24 Jan 202425.2725.2724.6424.9524.8967,200
23 Jan 202425.3725.3724.7724.9824.9259,200
22 Jan 202424.5625.0824.5625.0725.0160,600
19 Jan 202424.9224.9624.2424.4924.4382,000
18 Jan 202425.0725.2024.6424.7824.72146,600
17 Jan 202424.6925.4524.6625.0124.95181,600
16 Jan 202425.0325.1624.7825.0024.94212,300
12 Jan 202425.6825.7025.1225.1625.1084,800
11 Jan 202425.1825.3624.9325.3225.26312,000
10 Jan 202425.0725.3324.8825.3325.27145,900
09 Jan 202425.9726.2525.1525.2125.1575,500
08 Jan 202425.7626.4025.7426.3326.27112,200
05 Jan 202425.2525.9825.2525.7125.65122,300
04 Jan 202425.3825.7825.2425.4225.36122,200
03 Jan 202425.9226.0025.4525.4825.42107,900
02 Jan 202426.3226.6925.9026.0726.01149,900
29 Dec 202326.4126.4126.2126.3226.26135,000
28 Dec 202326.1926.5626.1926.3526.29140,800
27 Dec 202326.3126.5626.2326.3526.29134,500
26 Dec 202325.5726.3725.4326.3526.29150,500
22 Dec 202325.5825.7125.3425.3925.33231,000
21 Dec 202325.0025.4725.0025.4025.34234,000
20 Dec 202325.1325.4524.9225.0625.00435,000
19 Dec 202324.6725.2824.4925.1425.08395,500
18 Dec 202324.5924.7924.4024.5124.4562,500
15 Dec 202325.1525.1524.4224.4524.39197,400
14 Dec 202325.2625.5224.7324.8224.7694,700
14 Dec 20230.065 Dividend
13 Dec 202324.2525.2424.2025.0724.95158,400
12 Dec 202324.3524.3524.0124.2624.1468,500
11 Dec 202324.1724.4324.0124.2524.1365,600
08 Dec 202324.2024.3423.9024.2524.1374,400
07 Dec 202324.0024.3323.9024.2624.1462,700
06 Dec 202324.2524.2823.7023.9023.78270,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...