Turning Point Brands Inc Historical Data - 0T5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
Turning Point Brands Inc (0T5)
Turning Point Brands Inc (0T5) Historical

Turning Point Brands Inc (0T5)

54.00

-0.50

(-0.92%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.5	-9.24369747899	59.5	59.5	53	96	55.15183246	DE
4	-6	-10	60	60	53	117	57.08690068	DE
12	12.200001	29.1866059614	41.799999	62.5	41.2	247	55.02381	DE
26	20.4	60.7142857143	33.6	62.5	32.2	242	49.33518831	DE
52	31	134.782608696	23	62.5	20.8	242	39.62573416	DE
156	31.2	136.842105263	22.8	62.5	19	199	38.25686407	DE
260	31.2	136.842105263	22.8	62.5	19	199	38.25686407	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	53	-1	-1.85	53.5	53.5	53	178
1736458020	54	0	0.00	54	54	54	0
1736371620	54	0	0.00	54	54	54	0
1736285220	54	-5.5	-9.24	55.5	55.5	54	151
1736198820	59.5	0	0.00	59.5	59.5	59.5	40
1735939620	59.5	0	0.00	59.5	59.5	59.5	0
1735853220	59.5	2	3.48	59	59.5	59	119
1735594020	57.5	0	0.00	57	57.5	57	2
1735334820	57.5	0.5	0.88	56.5	57.5	56.5	38
1734989220	57	0	0.00	57.5	57.5	57	111
1734730020	57	0	0.00	57	57	57	0
1734643620	57	-0.5	-0.87	56.5	57	56.5	102
1734557220	57.5	-0.5	-0.86	57.5	57.5	57.5	120
1734470820	58	0	0.00	58	58	58	0
1734384420	58	1	1.75	58.5	58.5	58	77
1734125220	57	-2.5	-4.20	60	60	56	408
1734038820	59.5	-1.5	-2.46	60.5	60.5	59.5	235
1733952420	61	0	0.00	61.5	61.5	60	326
1733866020	61	3.5	6.09	60	61	60	422
1733779620	57.5	-4	-6.50	61.5	62	57.5	683
1733520420	61.5	1.5	2.50	61	61.5	60	430
1733434020	60	0.5	0.84	60.5	62.5	60	1395
1733347620	59.5	2.5	4.39	58	59.5	58	1221
1733261220	57	-2.5	-4.20	58	58	55.5	253
1733174820	59.5	0.5	0.85	59.5	59.5	59.5	19
1732915620	59	-1	-1.67	58.5	59	58.5	102
1732829220	60	0	0.00	60	60	60	0
1732742820	60	0	0.00	60	60	60	100
1732656420	60	1	1.69	60	60	60	67
1732570020	59	-1	-1.67	59	59	59	21
1732310820	60	0	0.00	60	60	60	0
1732224420	60	3	5.26	60	60	60	34
1732138020	57	0	0.00	57	57	57	0
1732051620	57	-1.5	-2.56	57	57	57	350
1731965220	58.5	1.5	2.63	58.5	58.5	58.5	30
1731705960	57	0	0.00	55	57	55	49
1731619560	57	4	7.55	52.5	57	52.5	243
1731533160	53	2	3.92	53	53	53	28
1731446820	51	1.8	3.66	49.8	51	49.8	68
1731360420	49.2	3.8	8.37	49.2	49.2	49.2	94
1731101160	45.4	0	0.00	45.4	45.4	45.4	0
1731014760	45.4	-2.4	-5.02	45.4	45.4	45.4	67
1730928360	47.8	3.2	7.17	47.4	47.8	47	97
1730841960	44.6	0	0.00	44.6	44.6	44.6	0
1730755560	44.6	1	2.29	43.6	44.6	43.6	1499
1730496360	43.6	0.2	0.46	43.6	43.6	43.6	33
1730409960	43.4	0	0.00	43.4	43.4	43.4	0
1730323560	43.4	0.2	0.46	43.4	43.4	43.4	186
1730237160	43.2	-0.2	-0.46	43.2	43.2	43.2	185
1730150760	43.4	2.2	5.34	42.6	43.4	42.6	352
1729887960	41.2	0	0.00	41.2	41.2	41.2	0
1729801560	41.2	0	0.00	41.2	41.2	41.2	0
1729715160	41.2	-0.6	-1.44	41.2	41.2	41.2	81
1729628760	41.799999	2	5.03	41.799999	41.799999	41.799999	36
1729542360	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1729283160	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1729196760	39.799999	-0.2	-0.50	40	40	39.799999	652
1729110360	40	2	5.26	40	40	40	25
1729023960	38	0	0.00	38	38	38	0
1728937560	38	0	0.00	38	38	38	0
1728678360	38	0.6	1.60	38	38	38	15

Turning Point Brands

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