Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Turning Point Brands
(NY:
TPB
)
33.94
+0.20 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
10.51
10.67
10.17
10.63
19,318
+0.03(+0.27%)
Jul 28, 2016
10.69
10.69
10.50
10.60
5,821
-0.09(-0.80%)
Jul 27, 2016
10.70
10.73
10.67
10.69
3,751
-0.04(-0.36%)
Jul 26, 2016
10.71
10.73
10.54
10.73
5,635
+0.01(+0.09%)
Jul 25, 2016
10.52
10.91
10.52
10.72
13,036
+0.10(+0.90%)
Jul 22, 2016
10.73
10.80
10.49
10.62
16,101
-0.19(-1.76%)
Jul 21, 2016
10.46
10.90
10.18
10.81
15,341
+0.78(+7.80%)
Jul 20, 2016
10.61
10.76
9.852
10.03
35,423
-0.55(-5.23%)
Jul 19, 2016
10.78
11.28
10.46
10.58
88,586
-0.51(-4.56%)
Jul 18, 2016
10.49
11.10
10.36
11.09
68,920
+0.65(+6.21%)
Jul 15, 2016
10.05
10.51
9.936
10.44
27,301
+0.51(+5.09%)
Jul 14, 2016
9.793
9.994
9.784
9.936
11,709
+0.01(+0.10%)
Jul 13, 2016
9.946
10.01
9.784
9.927
9,066
+0.04(+0.39%)
Jul 12, 2016
9.803
10.01
9.803
9.889
11,058
+0.01(+0.10%)
Jul 11, 2016
9.555
9.889
9.555
9.879
9,486
+0.26(+2.68%)
Jul 08, 2016
9.498
9.812
9.517
9.622
21,653
+0.10(+1.10%)
Jul 07, 2016
9.498
9.727
9.412
9.517
10,154
-0.10(-0.99%)
Jul 06, 2016
9.793
9.793
9.498
9.612
16,053
-0.18(-1.85%)
Jul 05, 2016
9.450
9.841
9.450
9.793
49,671
+0.19(+1.99%)
Jul 01, 2016
9.842
9.603
9.603
9.603
21,078
-0.19(-1.95%)
Jun 30, 2016
9.488
9.851
9.441
9.793
16,645
+0.31(+3.32%)
Jun 29, 2016
9.622
9.870
9.317
9.479
68,292
-0.03(-0.30%)
Jun 28, 2016
8.821
9.793
8.821
9.507
56,149
+0.67(+7.55%)
Jun 27, 2016
9.669
9.669
8.716
8.840
32,474
-0.87(-8.94%)
Jun 24, 2016
9.155
10.23
8.940
9.708
489,481
+0.38(+4.09%)
Jun 23, 2016
9.574
9.622
8.973
9.326
54,841
-0.27(-2.78%)
Jun 22, 2016
9.679
10.01
9.422
9.593
56,404
-0.19(-1.95%)
Jun 21, 2016
8.802
10.05
8.487
9.784
630,786
+0.83(+9.27%)
Jun 20, 2016
7.209
9.059
7.209
8.954
236,436
+1.95(+27.93%)
Jun 17, 2016
6.799
7.247
6.761
6.999
201,813
+0.10(+1.38%)
Jun 16, 2016
6.866
6.971
6.162
6.904
260,676
-0.13(-1.90%)
Jun 15, 2016
7.724
8.004
6.914
7.038
113,135
-0.53(-7.05%)
Jun 14, 2016
7.371
7.629
6.675
7.572
134,921
+0.19(+2.58%)
Jun 13, 2016
7.896
8.010
7.142
7.381
74,583
-0.51(-6.48%)
Jun 10, 2016
8.487
8.582
7.763
7.892
96,298
-0.60(-7.01%)
Jun 09, 2016
8.868
8.878
8.401
8.487
47,608
-0.46(-5.12%)
Jun 08, 2016
9.240
9.374
8.868
8.945
14,701
-0.29(-3.10%)
Jun 07, 2016
9.107
9.317
8.970
9.231
22,018
-0.01(-0.10%)
Jun 06, 2016
10.11
10.11
8.506
9.240
157,387
-0.85(-8.41%)
Jun 03, 2016
9.822
10.09
9.756
10.09
38,067
+0.20(+2.02%)
Jun 02, 2016
9.822
9.898
9.727
9.889
27,403
+0.02(+0.19%)
Jun 01, 2016
9.689
9.908
9.689
9.870
6,904
+0.09(+0.88%)
May 31, 2016
10.09
10.11
9.679
9.784
23,239
-0.44(-4.29%)
May 27, 2016
10.47
10.22
10.22
10.22
16,044
-0.15(-1.47%)
May 26, 2016
10.20
10.58
10.20
10.38
69,556
-0.10(-1.00%)
May 25, 2016
10.01
10.73
9.843
10.48
127,440
+0.47(+4.67%)
May 24, 2016
10.19
10.29
9.908
10.01
45,617
-0.09(-0.85%)
May 23, 2016
9.784
10.13
9.660
10.10
56,123
+0.20(+2.02%)
May 20, 2016
9.870
10.18
9.832
9.898
99,261
+0.00(+0.00%)
May 19, 2016
11.19
11.21
9.641
9.898
242,112
-1.33(-11.81%)
May 18, 2016
11.31
11.54
11.11
11.22
164,613
-0.16(-1.42%)
May 17, 2016
11.20
11.41
10.97
11.39
164,115
+0.32(+2.93%)
May 16, 2016
10.44
11.18
10.39
11.06
216,068
+0.72(+6.91%)
May 13, 2016
9.879
10.49
9.679
10.35
250,209
+0.57(+5.85%)
May 12, 2016
9.650
9.984
9.631
9.774
285,209
+0.12(+1.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.