Canada markets close in 55 minutes

Turning Point Brands, Inc. (TPB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.82+2.63 (+9.02%)
As of 03:05PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202430.9732.6130.6331.8231.82255,038
May 01, 202428.8529.7628.8529.1929.19189,500
Apr 30, 202428.3229.1128.2728.8428.8477,100
Apr 29, 202428.5028.5628.1628.4128.4159,400
Apr 26, 202427.6628.3427.4828.2428.2481,200
Apr 25, 202427.8827.9127.5727.7827.7851,800
Apr 24, 202427.8028.2627.7428.1328.1354,500
Apr 23, 202427.6728.4427.6528.0628.0667,900
Apr 22, 202427.6827.7527.4827.5227.5286,500
Apr 19, 202426.9227.8026.8727.6827.6877,000
Apr 18, 202426.6727.0826.6727.0027.0073,400
Apr 17, 202427.3127.4826.5826.5926.5971,400
Apr 16, 202426.6527.2326.4527.1927.1958,300
Apr 15, 202427.2127.2126.5026.6926.6962,500
Apr 12, 202427.3227.3226.9626.9626.9664,900
Apr 11, 202427.5827.6527.1027.6027.6057,000
Apr 10, 202427.5027.8827.3027.4927.4995,300
Apr 09, 202427.9028.2027.8528.0628.0654,900
Apr 08, 202427.5727.9127.5227.6727.6770,800
Apr 05, 202427.4527.6427.1927.4627.4660,900
Apr 04, 202428.4428.5127.4327.5127.5183,300
Apr 03, 202428.4428.8228.2128.2828.2883,300
Apr 02, 202428.9729.0328.2828.6528.6578,400
Apr 01, 202429.3729.5628.9029.1229.12108,300
Mar 28, 202429.2229.5429.0529.3029.30106,800
Mar 27, 202428.9029.3028.9029.2429.2485,800
Mar 26, 202428.9629.0328.6028.7228.72113,400
Mar 25, 202428.9529.1728.5728.7828.7871,600
Mar 22, 202429.1929.2028.7928.9328.9386,700
Mar 21, 202429.4029.8628.9929.2629.26192,800
Mar 21, 20240.07 Dividend
Mar 20, 202428.3829.3628.2329.2829.21113,000
Mar 19, 202427.7828.5327.7728.5128.44117,700
Mar 18, 202427.7528.2627.6127.8227.75171,900
Mar 15, 202427.4327.8627.1827.6527.58231,200
Mar 14, 202427.8328.1227.4427.6527.58191,800
Mar 13, 202427.4728.0927.3327.8327.76449,700
Mar 12, 202427.3127.5126.7427.4627.39108,700
Mar 11, 202426.8727.2526.3527.1927.12125,700
Mar 08, 202427.6427.9527.0327.3327.2682,400
Mar 07, 202427.0427.5426.8727.4327.3691,800
Mar 06, 202426.3527.0226.1427.0026.94108,400
Mar 05, 202426.3626.8525.8126.1126.05107,300
Mar 04, 202426.6126.6625.7926.3926.33173,200
Mar 01, 202425.2526.5425.1726.5226.46146,100
Feb 29, 202425.2525.5024.2725.3025.24186,900
Feb 28, 202424.6725.9923.9524.6924.63286,100
Feb 27, 202422.8322.9922.6922.9522.90132,500
Feb 26, 202422.5822.7522.4722.6522.6067,900
Feb 23, 202422.8122.8922.4722.6822.6363,700
Feb 22, 202422.8222.9322.4822.8022.7597,200
Feb 21, 202422.7023.0322.7022.8822.8391,700
Feb 20, 202422.7023.1822.6122.7022.6571,900
Feb 16, 202422.8022.9722.5522.9422.89119,200
Feb 15, 202422.8623.1322.6823.0623.0091,800
Feb 14, 202422.5122.7522.1722.6422.59102,300
Feb 13, 202422.7122.7721.9822.1522.10129,500
Feb 12, 202422.8223.6622.8223.4723.41116,800
Feb 09, 202423.0523.0522.7122.7922.7468,800
Feb 08, 202422.9723.0822.7222.9722.92137,000
Feb 07, 202423.4423.4422.5922.9422.89112,800
Feb 06, 202423.5923.6623.0923.4623.40134,500
Feb 05, 202424.3424.3423.5123.5223.4654,800
Feb 02, 202424.5324.6724.4424.5624.50133,800
Feb 01, 202424.3924.9724.1524.8424.78179,300
Jan 31, 202425.4625.5724.2624.2924.23398,100
Jan 30, 202425.5025.8125.1025.5525.4957,500
Jan 29, 202425.4125.7125.4025.6525.59109,200
Jan 26, 202425.5025.5625.2225.3225.2682,500
Jan 25, 202425.2925.3925.1025.3725.3172,300
Jan 24, 202425.2725.2724.6424.9524.8967,200
Jan 23, 202425.3725.3724.7724.9824.9259,200
Jan 22, 202424.5625.0824.5625.0725.0160,600
Jan 19, 202424.9224.9624.2424.4924.4382,000
Jan 18, 202425.0725.2024.6424.7824.72146,600
Jan 17, 202424.6925.4524.6625.0124.95181,600
Jan 16, 202425.0325.1624.7825.0024.94212,300
Jan 12, 202425.6825.7025.1225.1625.1084,800
Jan 11, 202425.1825.3624.9325.3225.26312,000
Jan 10, 202425.0725.3324.8825.3325.27145,900
Jan 09, 202425.9726.2525.1525.2125.1575,500
Jan 08, 202425.7626.4025.7426.3326.27112,200
Jan 05, 202425.2525.9825.2525.7125.65122,300
Jan 04, 202425.3825.7825.2425.4225.36122,200
Jan 03, 202425.9226.0025.4525.4825.42107,900
Jan 02, 202426.3226.6925.9026.0726.01149,900
Dec 29, 202326.4126.4126.2126.3226.26135,000
Dec 28, 202326.1926.5626.1926.3526.29140,800
Dec 27, 202326.3126.5626.2326.3526.29134,500
Dec 26, 202325.5726.3725.4326.3526.29150,500
Dec 22, 202325.5825.7125.3425.3925.33231,000
Dec 21, 202325.0025.4725.0025.4025.34234,000
Dec 20, 202325.1325.4524.9225.0625.00435,000
Dec 19, 202324.6725.2824.4925.1425.08395,500
Dec 18, 202324.5924.7924.4024.5124.4562,500
Dec 15, 202325.1525.1524.4224.4524.39197,400
Dec 14, 202325.2625.5224.7324.8224.7694,700
Dec 14, 20230.065 Dividend
Dec 13, 202324.2525.2424.2025.0724.95158,400
Dec 12, 202324.3524.3524.0124.2624.1468,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...