Turning Point Brands Inc (TPB) Historical Stock Data
61.84 ↓0.47 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPB is up 1.00% a day on average. There have been 20 days where Turning Point Brands Inc closed green and 10 days where TPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 62.61 | 61.84 | ↓$0.77 (-1.23%) | 61.23 | 63.51 | 188.26K |
| 2024-11-20 | 61.03 | 62.31 | ↑$1.28 (2.10%) | 60.54 | 62.32 | 130.34K |
| 2024-11-19 | 60.26 | 61.03 | ↑$0.77 (1.28%) | 59.66 | 61.86 | 172.83K |
| 2024-11-18 | 60.70 | 60.72 | ↑$0.02 (0.03%) | 59.57 | 62.21 | 222.75K |
| 2024-11-15 | 59.10 | 60.58 | ↑$1.48 (2.50%) | 58.50 | 61.47 | 491.31K |
| 2024-11-14 | 55.91 | 58.04 | ↑$2.13 (3.81%) | 55.59 | 60.20 | 465.13K |
| 2024-11-13 | 55.25 | 55.00 | ↓$0.25 (-0.45%) | 54.27 | 55.75 | 168.66K |
| 2024-11-12 | 52.21 | 55.00 | ↑$2.79 (5.34%) | 52.21 | 55.21 | 234.15K |
| 2024-11-11 | 52.05 | 52.50 | ↑$0.45 (0.86%) | 51.70 | 52.92 | 153.64K |
| 2024-11-08 | 49.92 | 51.69 | ↑$1.77 (3.55%) | 49.12 | 51.92 | 156.76K |
| 2024-11-07 | 51.19 | 49.60 | ↓$1.59 (-3.11%) | 47.53 | 51.99 | 349.13K |
| 2024-11-06 | 50.81 | 51.04 | ↑$0.23 (0.45%) | 50.24 | 52.51 | 314.71K |
| 2024-11-05 | 47.60 | 49.12 | ↑$1.52 (3.19%) | 47.53 | 49.67 | 142.76K |
| 2024-11-04 | 47.99 | 47.69 | ↓$0.30 (-0.63%) | 47.65 | 49.08 | 164.90K |
| 2024-11-01 | 47.27 | 48.13 | ↑$0.86 (1.82%) | 47.27 | 48.64 | 140.49K |
| 2024-10-31 | 46.60 | 47.23 | ↑$0.63 (1.35%) | 46.36 | 47.89 | 124.93K |
| 2024-10-30 | 46.75 | 46.63 | ↓$0.12 (-0.26%) | 46.56 | 47.40 | 158.92K |
| 2024-10-29 | 46.70 | 46.99 | ↑$0.29 (0.62%) | 46.28 | 47.14 | 75.83K |
| 2024-10-28 | 46.14 | 46.73 | ↑$0.59 (1.28%) | 46.14 | 47.21 | 118.49K |
| 2024-10-25 | 46.55 | 45.65 | ↓$0.90 (-1.93%) | 45.64 | 46.55 | 105.53K |
| 2024-10-24 | 44.80 | 46.33 | ↑$1.53 (3.42%) | 44.80 | 47.34 | 203.39K |
| 2024-10-23 | 44.84 | 44.61 | ↓$0.23 (-0.51%) | 44.44 | 45.00 | 88.61K |
| 2024-10-22 | 42.95 | 45.02 | ↑$2.07 (4.82%) | 42.95 | 45.33 | 132.45K |
| 2024-10-21 | 43.00 | 42.95 | ↓$0.05 (-0.12%) | 42.47 | 43.10 | 96.69K |
| 2024-10-18 | 43.14 | 42.98 | ↓$0.16 (-0.37%) | 42.80 | 43.28 | 86.97K |
| 2024-10-17 | 43.89 | 43.20 | ↓$0.69 (-1.57%) | 43.01 | 43.94 | 70.10K |
| 2024-10-16 | 42.89 | 43.57 | ↑$0.68 (1.59%) | 42.77 | 43.82 | 81.54K |
| 2024-10-15 | 42.42 | 42.57 | ↑$0.15 (0.35%) | 42.34 | 43.18 | 98.26K |
| 2024-10-14 | 42.03 | 42.17 | ↑$0.14 (0.33%) | 41.89 | 42.32 | 65.50K |
| 2024-10-11 | 41.54 | 42.14 | ↑$0.60 (1.44%) | 41.35 | 42.21 | 58.77K |
Create an account or log in to view more rows.
$TPB i need more
$TPB one of the poorest performed stocks for a big name.
$TPB Going up
$TPB YALL READY????????
$TPB is it time?
$TPB looks good
$TPB Just buy and hold
$TPB bought more
$TPB Like if you’re a bull
$TPB Take it Bears !