Turning Point Brands, Inc. Common Stock (TPB)

58.70
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202660.4860.4858.6058.70516,93158.70
9/29/202660.2360.9959.8660.08378,84860.08
9/28/202661.3661.9959.8860.38364,25860.38
9/25/202659.6862.6659.0062.07549,26662.07
9/24/202660.6761.3658.5760.12506,58660.12
9/23/202659.8461.7358.6360.50692,73960.50
9/22/202660.9562.1358.9860.28895,47060.28
9/21/202665.2565.2558.6561.311,152,15261.31
9/18/202668.0469.3068.0168.14509,33868.14
9/17/202671.5171.6568.1268.61251,92668.53
9/16/202669.9471.5769.8670.12216,98970.04
9/15/202671.5372.3569.8170.02250,40669.94
9/14/202672.0072.8071.3372.17187,50972.09
9/11/202673.0973.3271.4671.51173,73271.43
9/10/202672.9874.4571.6971.95212,06071.87
9/09/202673.6574.6072.1773.21226,50173.12
9/08/202674.9076.6774.0574.51197,12574.42
9/04/202676.2576.5974.7075.22269,38275.13
9/03/202677.5177.5674.7376.94357,70676.85
9/02/202677.9678.5075.2976.84337,72076.75
9/01/202682.4482.4477.3377.72270,03377.63
8/31/202682.5584.4780.0680.97324,41580.88
8/28/202684.7185.6483.8783.93228,69683.83
8/27/202686.8687.4583.7184.24242,23884.14
8/26/202686.2688.7385.7588.06259,55687.96
8/25/202683.9786.6683.3285.80177,87785.70
8/24/202683.6486.5383.1783.46291,60083.36
8/21/202687.2387.2383.2383.41363,51983.31
8/20/202686.8188.2086.1186.74174,36686.64
8/19/202686.7989.3886.7688.26150,38888.16
8/18/202686.5887.5784.7986.50292,26086.40
8/17/202686.9787.2884.7985.30166,02485.20
8/14/202685.8887.9783.3487.34120,97087.24
8/13/202687.4888.4185.8986.35216,51986.25
8/12/202687.0689.2086.2886.31198,71786.21
8/11/202689.5291.9487.1988.08218,01187.98
8/10/202687.7090.7787.2789.38555,89789.28
8/07/202685.9787.7784.9986.86394,28786.76
8/06/202684.1786.4184.1384.99323,51884.89
8/05/202683.1086.0480.9083.71487,28083.61
8/04/202686.0087.0378.0082.48762,83382.38
8/03/202675.3580.9575.3580.42660,14180.33
7/31/202675.6577.0174.5774.61324,82274.52
7/30/202676.0276.7773.5076.01353,97175.92
7/29/202680.0680.6476.2076.43328,68076.34
7/28/202680.6181.2778.0280.70418,11680.61
7/27/202675.5678.8175.5678.65362,71478.56
7/24/202674.5277.2574.5276.12357,67176.03
7/23/202676.5277.0071.2273.10776,71773.01
7/22/202681.2982.9276.2278.39573,47678.30
7/21/202680.7082.9878.8279.56305,10079.47
7/20/202683.3984.3480.4980.62167,07580.53
7/17/202683.5184.5182.3482.84151,33882.74
7/16/202680.4384.4279.9283.40229,68683.30
7/15/202679.2681.7576.5279.92156,44479.83
7/14/202682.1382.7579.2479.99373,08879.90
7/13/202687.6888.0079.9280.92381,47580.83
7/10/202688.0089.0586.4287.65142,84887.55
7/09/202687.8089.1287.0088.05177,20987.95
7/08/202687.1290.0586.8788.04339,10887.94
7/07/202686.8288.5885.7787.61151,76587.51
7/06/202686.3189.0985.0085.54440,02385.44
7/02/202688.6889.5284.4185.94457,43185.84
7/01/202684.6089.2583.6787.37396,17387.27