New Zealand markets close in 2 hours 47 minutes

Turning Point Brands, Inc. (TPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.26+0.16 (+0.50%)
At close: 04:00PM EDT
32.26 0.00 (0.00%)
After hours: 05:43PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202432.0332.2731.8232.2632.2639,122
24 Jun 202432.2132.6232.0432.1032.1065,100
21 Jun 202432.3732.4932.0332.2332.23116,000
20 Jun 202432.5232.5532.0532.3332.3355,500
18 Jun 202431.7832.5331.3432.5332.5373,800
17 Jun 202430.7931.9630.7531.9531.9578,600
14 Jun 202430.8931.1930.6130.7530.7570,400
14 Jun 20240.07 Dividend
13 Jun 202431.3131.4830.8531.3931.3273,200
12 Jun 202432.4632.6931.4131.4131.3487,100
11 Jun 202431.4631.8431.1231.7231.6588,300
10 Jun 202431.3631.6630.9531.6131.5473,300
07 Jun 202431.9131.9431.0131.6831.6184,700
06 Jun 202432.3432.4631.9432.0031.9336,500
05 Jun 202432.4432.7132.1432.3532.2873,800
04 Jun 202432.3732.6632.1132.2932.2273,200
03 Jun 202432.8032.8232.3732.4732.4073,400
31 May 202432.6633.0332.2932.8132.7459,800
30 May 202432.9433.2432.1532.4532.3855,400
29 May 202432.2833.1532.1132.8132.7476,000
28 May 202433.1933.3432.4932.6832.6168,600
24 May 202432.9232.9532.7132.8632.7952,300
23 May 202433.1333.1332.5132.7032.6377,300
22 May 202433.5633.8533.0833.1133.0484,800
21 May 202433.3133.8233.1033.7333.6561,400
20 May 202433.7534.1033.2333.3033.2367,300
17 May 202433.9334.2033.7633.9433.8691,100
16 May 202434.0634.5133.6733.7433.66140,900
15 May 202434.2734.2833.9134.0633.98121,700
14 May 202434.6234.7133.9533.9733.8983,000
13 May 202434.5034.5034.1334.1334.0584,600
10 May 202433.7034.3333.5834.0834.00145,600
09 May 202433.2033.8232.9433.7033.62123,800
08 May 202432.8833.2932.5333.1333.0694,200
07 May 202433.7033.9733.0033.0032.93133,700
06 May 202433.0333.7732.9233.4433.37133,900
03 May 202433.7134.0032.3532.7332.66176,200
02 May 202430.9732.7330.5932.5732.50451,900
01 May 202428.8529.7628.8529.1929.12189,500
30 Apr 202428.3229.1128.2728.8428.7877,100
29 Apr 202428.5028.5628.1628.4128.3559,400
26 Apr 202427.6628.3427.4828.2428.1881,200
25 Apr 202427.8827.9127.5727.7827.7251,800
24 Apr 202427.8028.2627.7428.1328.0754,500
23 Apr 202427.6728.4427.6528.0628.0067,900
22 Apr 202427.6827.7527.4827.5227.4686,500
19 Apr 202426.9227.8026.8727.6827.6277,000
18 Apr 202426.6727.0826.6727.0026.9473,400
17 Apr 202427.3127.4826.5826.5926.5371,400
16 Apr 202426.6527.2326.4527.1927.1358,300
15 Apr 202427.2127.2126.5026.6926.6362,500
12 Apr 202427.3227.3226.9626.9626.9064,900
11 Apr 202427.5827.6527.1027.6027.5457,000
10 Apr 202427.5027.8827.3027.4927.4395,300
09 Apr 202427.9028.2027.8528.0628.0054,900
08 Apr 202427.5727.9127.5227.6727.6170,800
05 Apr 202427.4527.6427.1927.4627.4060,900
04 Apr 202428.4428.5127.4327.5127.4583,300
03 Apr 202428.4428.8228.2128.2828.2283,300
02 Apr 202428.9729.0328.2828.6528.5978,400
01 Apr 202429.3729.5628.9029.1229.06108,300
28 Mar 202429.2229.5429.0529.3029.23106,800
27 Mar 202428.9029.3028.9029.2429.1785,800
26 Mar 202428.9629.0328.6028.7228.66113,400
25 Mar 202428.9529.1728.5728.7828.7271,600
22 Mar 202429.1929.2028.7928.9328.8786,700
21 Mar 202429.4029.8628.9929.2629.19192,800
21 Mar 20240.07 Dividend
20 Mar 202428.3829.3628.2329.2829.14113,000
19 Mar 202427.7828.5327.7728.5128.38117,700
18 Mar 202427.7528.2627.6127.8227.69171,900
15 Mar 202427.4327.8627.1827.6527.52231,200
14 Mar 202427.8328.1227.4427.6527.52191,800
13 Mar 202427.4728.0927.3327.8327.70449,700
12 Mar 202427.3127.5126.7427.4627.33108,700
11 Mar 202426.8727.2526.3527.1927.06125,700
08 Mar 202427.6427.9527.0327.3327.2082,400
07 Mar 202427.0427.5426.8727.4327.3091,800
06 Mar 202426.3527.0226.1427.0026.88108,400
05 Mar 202426.3626.8525.8126.1125.99107,300
04 Mar 202426.6126.6625.7926.3926.27173,200
01 Mar 202425.2526.5425.1726.5226.40146,100
29 Feb 202425.2525.5024.2725.3025.18186,900
28 Feb 202424.6725.9923.9524.6924.58286,100
27 Feb 202422.8322.9922.6922.9522.84132,500
26 Feb 202422.5822.7522.4722.6522.5567,900
23 Feb 202422.8122.8922.4722.6822.5863,700
22 Feb 202422.8222.9322.4822.8022.6997,200
21 Feb 202422.7023.0322.7022.8822.7791,700
20 Feb 202422.7023.1822.6122.7022.6071,900
16 Feb 202422.8022.9722.5522.9422.83119,200
15 Feb 202422.8623.1322.6823.0622.9591,800
14 Feb 202422.5122.7522.1722.6422.54102,300
13 Feb 202422.7122.7721.9822.1522.05129,500
12 Feb 202422.8223.6622.8223.4723.36116,800
09 Feb 202423.0523.0522.7122.7922.6868,800
08 Feb 202422.9723.0822.7222.9722.86137,000
07 Feb 202423.4423.4422.5922.9422.83112,800
06 Feb 202423.5923.6623.0923.4623.35134,500
05 Feb 202424.3424.3423.5123.5223.4154,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...