Turning Point Brands Inc Historical Data - TPB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Turning Point Brands Inc (TPB)
Turning Point Brands Inc (TPB) Historical

Turning Point Brands Inc (TPB)

36.72

0.00

(0.00%)

Closed July 25 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.41	-1.10422838675	37.13	37.5165	36.28	117192	36.73861071	CS
4	4.27	13.1587057011	32.45	38.11	31.45	111804	35.61689251	CS
12	5.75	18.5663545366	30.97	38.11	30.5875	101526	33.78643304	CS
26	11.43	45.1957295374	25.29	38.11	21.98	108485	29.45059364	CS
52	12.16	49.5114006515	24.56	38.11	19.67	111269	26.60873561	CS
156	-9.43	-20.4333694475	46.15	54.49	18.81	170454	29.21059243	CS
260	-9.03	-19.737704918	45.75	61.08	14.09	179436	31.39951384	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721860800	36.72	-0.14	-0.38	36.85	37.355	36.44	109806
1721774400	36.86	-0.01	-0.03	36.9	37.44	36.43	166907
1721688000	36.87	0.35	0.96	36.58	37.05	36.33	94494
1721428800	36.52	-0.13	-0.35	36.68	37.1908	36.35	89255
1721342400	36.65	-0.72	-1.93	37.13	37.5165	36.28	125499
1721256000	37.37	0.09	0.24	37.18	38.11	37.18	158391
1721169600	37.28	0.85	2.33	36.85	37.69	36.84	120151
1721083200	36.43	0.29	0.80	36.47	36.82	36.02	104903
1720824000	36.14	0.01	0.03	36.54	37.35	36.12	182675
1720737600	36.13	0.81	2.29	35.75	36.39	35.29	139798
1720651200	35.32	0.75	2.17	34.69	35.45	34.58	119673
1720564800	34.57	0.57	1.68	33.92	34.8456	33.84	139716
1720478400	34	0.94	2.84	33.369999	34.08	33.35	120912
1720219200	33.06	0.06	0.18	32.96	33.229999	32.542	101851
1720040640	33	-0.21	-0.63	33.24	33.42	32.845	32494
1719960000	33.21	0.78	2.41	32.5	33.229999	32.31	64058
1719873600	32.43	0.74	2.34	32.31	32.479999	31.97	63156
1719614400	31.69	0	0.00	31.69	31.69	31.69	0
1719528000	31.69	-0.77	-2.37	32.45	33.031	31.45	78730
1719441600	32.46	0.2	0.62	31.99	32.83	31.86	56856
1719355200	32.259999	0.16	0.50	32.03	32.27	31.82	112374
1719268800	32.1	-0.13	-0.40	32.21	32.615	32.04	65085
1719009600	32.229999	-0.1	-0.31	32.369999	32.49	32.03	115843
1718923200	32.33	-0.2	-0.61	32.52	32.549599	32.049999	55458
1718750400	32.53	0.58	1.82	31.78	32.53	31.34	73760
1718664000	31.95	1.2	3.90	30.79	31.96	30.75	78639
1718404800	30.75	-0.64	-2.04	30.89	31.195	30.6145	68838
1718318400	31.39	-0.02	-0.06	31.31	31.69	30.85	73215
1718232000	31.41	-0.31	-0.98	32.46	32.689999	31.41	87056
1718145600	31.72	0.11	0.35	31.46	31.84	31.12	88347
1718059200	31.61	-0.07	-0.22	31.36	31.655	30.95	73337
1717800000	31.68	-0.32	-1.00	31.91	31.94	31.01	84653
1717713600	32	-0.35	-1.08	32.34	32.4546	31.9401	36511
1717627200	32.35	0.06	0.19	32.439999	32.71	32.1413	73767
1717540800	32.29	-0.18	-0.55	32.369999	32.659999	32.11	73246
1717454400	32.47	-0.34	-1.04	32.799999	32.82	32.369999	73401
1717195200	32.81	0.36	1.11	32.659999	33.025	32.29	59832
1717108800	32.45	-0.36	-1.10	32.939999	33.235	32.15	55396
1717022400	32.81	0.13	0.40	32.28	33.155	32.11	75951
1716936000	32.68	-0.18	-0.55	33.189999	33.3389	32.49	67742
1716590400	32.86	0.16	0.49	32.92	32.95	32.68	52291
1716504000	32.7	-0.41	-1.24	33.13	33.13	32.5101	77296
1716417600	33.11	-0.62	-1.84	33.56	33.85	33.08	84767
1716331200	33.73	0.43	1.29	33.31	33.82	33.1	61447
1716244800	33.299999	-0.64	-1.89	33.75	34.1	33.229999	67306
1715985600	33.94	0.2	0.59	33.93	34.2	33.76	91120
1715899200	33.74	-0.32	-0.94	34.06	34.51	33.67	140868
1715812800	34.06	0.09	0.26	34.27	34.285	33.91	121725
1715726400	33.97	-0.16	-0.47	34.62	34.71	33.95	83005
1715640000	34.13	0.05	0.15	34.5	34.5	34.13	84619
1715380800	34.08	0.38	1.13	33.7	34.329	33.575	145575
1715294400	33.7	0.57	1.72	33.2	33.82	32.945	123813
1715208000	33.13	0.13	0.39	32.88	33.29	32.53	94182
1715121600	33	-0.44	-1.32	33.7	33.9686	33	133678
1715035200	33.439999	0.71	2.17	33.03	33.77	32.915	133925
1714776000	32.729999	0.16	0.49	33.71	34	32.35	176173
1714689600	32.57	3.38	11.58	30.97	32.729999	30.5875	451891
1714603200	29.19	0.35	1.21	28.85	29.76	28.85	189475
1714516800	28.84	0.43	1.51	28.32	29.11	28.26	77137
1714430400	28.41	0.17	0.60	28.5	28.61	28.16	59409
1714171200	28.24	0.46	1.66	27.66	28.34	27.48	81171
1714084800	27.78	-0.35	-1.24	27.77	27.91	27.57	51785

Turning Point Brands

American Software

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions