Turning Point Brands Inc (TPB) Historical Stock Data
59.14 ↑0.42 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPB is up 0.39% a day on average. There have been 15 days where Turning Point Brands Inc closed green and 15 days where TPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 57.84 | 59.14 | ↑$1.30 (2.25%) | 57.18 | 59.79 | 299.18K |
| 2024-12-19 | 59.81 | 58.72 | ↓$1.09 (-1.82%) | 58.70 | 60.81 | 148.59K |
| 2024-12-18 | 61.01 | 59.19 | ↓$1.82 (-2.98%) | 58.72 | 61.01 | 233.04K |
| 2024-12-17 | 60.77 | 60.59 | ↓$0.18 (-0.30%) | 59.65 | 61.28 | 238.51K |
| 2024-12-16 | 60.95 | 60.77 | ↓$0.18 (-0.30%) | 60.13 | 61.52 | 243.50K |
| 2024-12-13 | 61.46 | 60.52 | ↓$0.94 (-1.53%) | 58.16 | 61.65 | 294.39K |
| 2024-12-12 | 63.50 | 62.41 | ↓$1.09 (-1.72%) | 62.09 | 63.65 | 146.96K |
| 2024-12-11 | 64.44 | 63.45 | ↓$0.99 (-1.54%) | 63.24 | 64.87 | 170.57K |
| 2024-12-10 | 62.70 | 63.88 | ↑$1.18 (1.88%) | 61.75 | 64.39 | 227.37K |
| 2024-12-09 | 64.22 | 62.82 | ↓$1.40 (-2.18%) | 60.58 | 64.79 | 156.40K |
| 2024-12-06 | 63.84 | 64.22 | ↑$0.38 (0.60%) | 62.69 | 64.69 | 175.51K |
| 2024-12-05 | 63.48 | 64.01 | ↑$0.53 (0.83%) | 63.35 | 66.18 | 265.69K |
| 2024-12-04 | 60.87 | 63.27 | ↑$2.40 (3.94%) | 60.33 | 63.36 | 354.42K |
| 2024-12-03 | 60.83 | 60.61 | ↓$0.22 (-0.36%) | 58.40 | 61.16 | 402.52K |
| 2024-12-02 | 61.76 | 60.89 | ↓$0.87 (-1.41%) | 60.27 | 62.44 | 160.93K |
| 2024-11-29 | 61.97 | 61.90 | ↓$0.07 (-0.11%) | 61.31 | 62.34 | 66.09K |
| 2024-11-27 | 62.75 | 61.41 | ↓$1.34 (-2.14%) | 61.22 | 63.17 | 127.08K |
| 2024-11-26 | 61.17 | 62.30 | ↑$1.13 (1.85%) | 61.06 | 62.71 | 150.51K |
| 2024-11-25 | 62.65 | 61.11 | ↓$1.54 (-2.46%) | 60.60 | 62.65 | 190.74K |
| 2024-11-22 | 61.87 | 62.65 | ↑$0.78 (1.26%) | 60.93 | 63.28 | 185.72K |
| 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 |
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 !