Turning Point Brands Inc Historical Data - TPB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Turning Point Brands Inc (TPB)

32.23

-0.10

(-0.31%)

Closed June 23 3:00PM

Delayed by 15 minutes

32.29

0.06

(0.19%)

After Hours: 6:59PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.34	4.33797345419	30.89	32.5496	30.6145	69174	31.88223311	CS
4	-0.69	-2.09599027947	32.92	33.3389	30.6145	69271	32.08061806	CS
12	2.86	9.73782771536	29.37	34.71	26.5	89040	31.15013753	CS
26	7.23	28.92	25	34.71	21.98	114045	27.64796772	CS
52	9.41	41.2357581069	22.82	34.71	19.67	112564	25.64093254	CS
156	-10.24	-24.1111372734	42.47	54.49	18.81	171445	29.55805217	CS
260	-17.25	-34.8625707357	49.48	61.08	14.09	179892	31.64716808	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	32.299999	32.689999	31.41	84861
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	73335
1717800000	31.68	-0.32	-1.00	31.505	31.94	31.01	82288
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	75557
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	27.89	27.91	27.57	51572
1713998400	28.13	0.07	0.25	27.8	28.26	27.74	54499
1713912000	28.06	0.54	1.96	27.67	28.445	27.65	67873
1713825600	27.52	-0.16	-0.58	27.68	27.755	27.46	86350
1713566400	27.68	0.68	2.52	26.92	27.8	26.87	77020
1713480000	27	0.41	1.54	26.67	27.085	26.67	73430
1713393600	26.59	-0.6	-2.21	27.31	27.48	26.58	71407
1713307200	27.19	0.5	1.87	26.84	27.23	26.619	53216
1713220800	26.69	-0.27	-1.00	27.21	27.33	26.5	62493
1712961600	26.96	-0.64	-2.32	27.32	27.6	26.96	64906
1712875200	27.6	0.11	0.40	27.58	27.65	27.1	56541
1712788800	27.49	-0.57	-2.03	27.5416	27.88	27.3	94373
1712702400	28.06	0.39	1.41	27.9	28.2	27.84	54891
1712616000	27.67	0.21	0.76	27.57	27.91	27.52	70843
1712356800	27.46	-0.05	-0.18	27.395	27.64	27.19	60349
1712270400	27.51	-0.77	-2.72	28.44	28.515	27.43	83266
1712184000	28.28	-0.37	-1.29	28.44	28.82	28.21	83281
1712097600	28.65	-0.47	-1.61	29.03	29.03	28.63	76966
1712011200	29.12	-0.18	-0.61	29.37	29.56	28.9	108305
1711665600	29.3	0.06	0.21	29.22	29.54	29.05	106806
1711579200	29.24	0.52	1.81	28.9	29.65	28.895	85816
1711492800	28.72	-0.06	-0.21	28.96	29.04	28.6	113448
1711406400	28.78	-0.15	-0.52	28.95	29.17	28.57	71589

Turning Point Brands

Candelaria Mining

Biomind Labs (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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