Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Turning Point Brands
(NY:
TPB
)
32.81
+0.36 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
14.55
15.09
14.35
14.88
24,607
+0.41(+2.83%)
Mar 30, 2017
14.69
14.71
14.46
14.47
57,578
-0.15(-1.04%)
Mar 29, 2017
14.86
14.86
14.43
14.62
33,991
-0.09(-0.58%)
Mar 28, 2017
15.06
15.07
14.58
14.70
37,527
-0.39(-2.59%)
Mar 27, 2017
14.63
15.13
14.34
15.10
25,738
+0.33(+2.26%)
Mar 24, 2017
14.90
14.92
14.58
14.76
10,567
-0.10(-0.64%)
Mar 23, 2017
14.73
14.88
14.69
14.86
27,531
+0.30(+2.03%)
Mar 22, 2017
14.48
14.63
14.01
14.56
33,655
+0.20(+1.39%)
Mar 21, 2017
14.77
14.96
14.33
14.36
27,838
-0.41(-2.78%)
Mar 20, 2017
14.33
15.00
14.21
14.77
115,924
+0.62(+4.38%)
Mar 17, 2017
13.89
14.48
13.63
14.15
68,391
+0.40(+2.91%)
Mar 16, 2017
13.48
13.96
13.35
13.75
66,689
+0.35(+2.63%)
Mar 15, 2017
13.35
13.64
13.18
13.40
19,516
+0.16(+1.22%)
Mar 14, 2017
13.27
13.35
12.68
13.24
52,806
+0.15(+1.17%)
Mar 13, 2017
13.19
14.53
12.87
13.08
135,882
+0.45(+3.55%)
Mar 10, 2017
12.72
12.76
12.61
12.64
19,719
-0.06(-0.45%)
Mar 09, 2017
12.64
12.99
12.62
12.69
9,930
-0.07(-0.52%)
Mar 08, 2017
12.58
13.16
12.58
12.76
29,879
+0.16(+1.29%)
Mar 07, 2017
12.63
12.71
12.57
12.60
10,741
-0.04(-0.30%)
Mar 06, 2017
12.62
12.67
12.54
12.64
19,099
+0.02(+0.15%)
Mar 03, 2017
12.66
12.69
12.59
12.62
21,548
-0.05(-0.38%)
Mar 02, 2017
12.58
12.73
12.54
12.66
32,021
+0.03(+0.23%)
Mar 01, 2017
12.64
12.72
12.60
12.64
12,746
+0.08(+0.61%)
Feb 28, 2017
12.57
12.60
12.44
12.56
34,533
-0.03(-0.23%)
Feb 27, 2017
12.52
12.59
12.43
12.59
16,525
+0.04(+0.30%)
Feb 24, 2017
12.40
12.59
12.40
12.55
9,358
+0.12(+1.00%)
Feb 23, 2017
12.49
12.67
12.32
12.43
21,843
-0.01(-0.08%)
Feb 22, 2017
12.62
12.62
12.38
12.43
36,202
-0.26(-2.03%)
Feb 21, 2017
12.55
12.86
12.55
12.69
19,083
+0.08(+0.60%)
Feb 17, 2017
12.62
12.62
12.62
0
+0.18(+1.46%)
Feb 16, 2017
12.40
12.47
12.40
12.43
17,075
-0.04(-0.31%)
Feb 15, 2017
12.59
12.59
12.40
12.47
51,825
-0.11(-0.91%)
Feb 14, 2017
12.24
12.64
12.17
12.59
31,738
+0.53(+4.43%)
Feb 13, 2017
12.48
12.48
11.87
12.05
104,393
-0.34(-2.77%)
Feb 10, 2017
12.43
12.44
12.37
12.40
38,522
-0.02(-0.15%)
Feb 09, 2017
12.42
12.46
12.40
12.42
29,940
-0.06(-0.46%)
Feb 08, 2017
12.38
12.54
12.38
12.47
36,334
+0.05(+0.38%)
Feb 07, 2017
12.36
12.44
12.30
12.43
38,148
-0.02(-0.15%)
Feb 06, 2017
12.27
12.53
12.27
12.44
44,705
+0.05(+0.38%)
Feb 03, 2017
12.41
12.51
12.38
12.40
27,186
+0.01(+0.08%)
Feb 02, 2017
12.47
12.54
12.38
12.39
35,050
-0.13(-1.07%)
Feb 01, 2017
12.71
12.71
12.44
12.52
25,551
-0.14(-1.13%)
Jan 31, 2017
12.61
12.70
12.57
12.66
27,225
-0.01(-0.07%)
Jan 30, 2017
12.73
12.73
12.50
12.67
78,469
+0.08(+0.61%)
Jan 27, 2017
12.59
12.65
12.45
12.60
7,070
-0.06(-0.45%)
Jan 26, 2017
12.57
12.80
12.51
12.65
23,056
+0.07(+0.53%)
Jan 25, 2017
12.30
12.63
12.23
12.59
35,353
+0.32(+2.64%)
Jan 24, 2017
12.54
12.54
12.25
12.26
34,161
-0.23(-1.83%)
Jan 23, 2017
12.54
12.60
12.43
12.49
33,447
-0.03(-0.23%)
Jan 20, 2017
12.30
12.54
12.25
12.52
30,958
+0.16(+1.31%)
Jan 19, 2017
12.35
12.39
12.25
12.36
41,702
-0.03(-0.23%)
Jan 18, 2017
12.43
12.49
12.16
12.39
31,617
-0.06(-0.46%)
Jan 17, 2017
12.43
12.58
11.74
12.44
58,612
+0.09(+0.69%)
Jan 13, 2017
12.36
12.36
12.36
0
+0.13(+1.09%)
Jan 12, 2017
12.03
12.24
11.85
12.23
36,183
+0.07(+0.55%)
Jan 11, 2017
11.92
12.32
11.92
12.16
29,747
+0.11(+0.95%)
Jan 10, 2017
12.40
12.44
11.92
12.04
64,255
-0.48(-3.81%)
Jan 09, 2017
12.25
12.87
11.76
12.52
74,522
+0.16(+1.31%)
Jan 06, 2017
12.45
12.57
12.28
12.36
58,375
-0.05(-0.38%)
Jan 05, 2017
12.60
12.87
12.25
12.41
26,451
-0.20(-1.59%)
Jan 04, 2017
11.92
12.67
11.72
12.61
56,135
+0.72(+6.10%)
Jan 03, 2017
11.87
11.97
11.47
11.88
70,861
+0.20(+1.71%)
Dec 30, 2016
11.68
11.68
11.68
0
-0.65(-5.26%)
Dec 29, 2016
11.98
12.43
11.88
12.33
99,682
+0.39(+3.27%)
Dec 28, 2016
12.75
12.75
11.82
11.94
52,573
-0.66(-5.22%)
Dec 27, 2016
12.52
13.11
12.38
12.60
40,563
+0.13(+1.07%)
Dec 23, 2016
12.46
12.46
12.46
0
+0.12(+1.00%)
Dec 22, 2016
12.43
12.70
11.95
12.34
65,141
+0.19(+1.57%)
Dec 21, 2016
11.52
12.65
11.36
12.15
200,513
+0.64(+5.55%)
Dec 20, 2016
12.01
12.06
11.36
11.51
86,956
-0.41(-3.44%)
Dec 19, 2016
12.44
12.49
11.59
11.92
124,028
-0.29(-2.34%)
Dec 16, 2016
12.62
13.21
11.92
12.21
99,394
-0.29(-2.29%)
Dec 15, 2016
12.66
13.19
12.27
12.49
64,291
-0.14(-1.13%)
Dec 14, 2016
13.23
13.56
12.27
12.64
108,846
-0.47(-3.57%)
Dec 13, 2016
12.24
13.21
12.03
13.10
34,811
+0.83(+6.76%)
Dec 12, 2016
13.02
13.31
11.96
12.27
94,304
-0.63(-4.88%)
Dec 09, 2016
13.70
13.95
12.80
12.90
108,553
-0.82(-5.98%)
Dec 08, 2016
13.84
14.04
13.31
13.72
30,091
-0.08(-0.55%)
Dec 07, 2016
13.65
14.20
13.28
13.80
14,157
+0.12(+0.91%)
Dec 06, 2016
14.06
14.06
13.55
13.67
13,709
-0.13(-0.97%)
Dec 05, 2016
13.67
13.98
13.33
13.81
27,753
+0.21(+1.54%)
Dec 02, 2016
13.35
14.18
12.97
13.60
24,708
+0.10(+0.71%)
Dec 01, 2016
13.77
14.08
13.30
13.50
27,472
-0.34(-2.48%)
Nov 30, 2016
13.33
14.19
13.21
13.85
33,018
+0.48(+3.57%)
Nov 29, 2016
13.72
14.09
13.24
13.37
20,589
-0.44(-3.18%)
Nov 28, 2016
14.07
14.19
13.66
13.81
18,229
-0.02(-0.14%)
Nov 25, 2016
13.57
14.00
13.53
13.83
10,331
+0.42(+3.13%)
Nov 23, 2016
13.41
13.41
13.41
0
-0.46(-3.30%)
Nov 22, 2016
13.44
13.98
13.05
13.87
32,785
+0.39(+2.90%)
Nov 21, 2016
13.25
13.90
13.25
13.47
35,801
+0.35(+2.69%)
Nov 18, 2016
12.17
13.34
11.93
13.12
63,524
+1.22(+10.26%)
Nov 17, 2016
12.78
13.55
11.44
11.90
195,640
-1.00(-7.76%)
Nov 16, 2016
13.96
13.96
12.77
12.90
165,259
-1.42(-9.92%)
Nov 15, 2016
14.40
14.40
14.22
14.32
9,356
-0.07(-0.46%)
Nov 14, 2016
14.70
14.70
13.90
14.39
35,077
-0.10(-0.72%)
Nov 11, 2016
13.94
14.49
12.93
14.49
27,185
+0.60(+4.32%)
Nov 10, 2016
15.02
15.11
13.48
13.89
36,584
-0.53(-3.70%)
Nov 09, 2016
12.63
14.43
12.62
14.43
18,649
+1.75(+13.84%)
Nov 08, 2016
12.30
12.69
12.27
12.67
8,926
+0.36(+2.94%)
Nov 07, 2016
12.05
12.35
12.02
12.31
5,953
+0.10(+0.86%)
Nov 04, 2016
12.04
12.59
12.00
12.21
7,023
-0.13(-1.08%)
Nov 03, 2016
12.38
12.38
12.32
12.34
3,000
+0.09(+0.70%)
Nov 02, 2016
12.28
12.32
12.16
12.25
10,749
-0.04(-0.31%)
Nov 01, 2016
12.12
12.37
11.77
12.29
14,057
+0.52(+4.37%)
Oct 31, 2016
11.87
11.96
11.77
11.78
6,405
-0.05(-0.40%)
Oct 28, 2016
11.87
12.22
11.82
11.82
3,612
+0.05(+0.41%)
Oct 27, 2016
11.88
11.89
11.78
11.78
6,860
-0.11(-0.96%)
Oct 26, 2016
12.17
12.19
11.87
11.89
6,149
-0.51(-4.08%)
Oct 25, 2016
12.78
13.14
12.33
12.40
10,742
-0.46(-3.56%)
Oct 24, 2016
12.83
12.87
12.71
12.85
5,312
+0.15(+1.20%)
Oct 21, 2016
11.94
12.97
11.94
12.70
16,932
+0.64(+5.30%)
Oct 20, 2016
11.84
12.15
11.84
12.06
7,441
+0.14(+1.20%)
Oct 19, 2016
11.92
11.96
11.87
11.92
5,615
+0.01(+0.08%)
Oct 18, 2016
12.02
12.02
11.86
11.91
9,780
-0.01(-0.08%)
Oct 17, 2016
11.74
11.99
11.55
11.92
18,987
+0.28(+2.38%)
Oct 14, 2016
11.78
11.87
11.63
11.64
8,432
+0.01(+0.08%)
Oct 13, 2016
11.61
11.87
11.48
11.63
23,915
-0.07(-0.57%)
Oct 12, 2016
12.01
12.01
11.63
11.70
14,732
-0.03(-0.24%)
Oct 11, 2016
11.72
11.80
11.59
11.73
9,240
-0.12(-1.05%)
Oct 10, 2016
11.88
11.88
11.50
11.85
84,305
-0.01(-0.08%)
Oct 07, 2016
11.90
12.12
11.78
11.86
19,947
-0.06(-0.48%)
Oct 06, 2016
11.79
11.97
11.61
11.92
15,243
+0.03(+0.24%)
Oct 05, 2016
12.10
12.43
11.70
11.89
22,335
-0.16(-1.35%)
Oct 04, 2016
12.28
12.32
11.96
12.05
31,086
-0.21(-1.71%)
Oct 03, 2016
11.44
12.37
11.44
12.26
25,096
+0.80(+6.99%)
Sep 30, 2016
11.55
11.78
11.35
11.46
16,503
-0.13(-1.15%)
Sep 29, 2016
11.59
11.91
11.50
11.60
9,562
+0.01(+0.08%)
Sep 28, 2016
11.84
11.96
11.52
11.59
9,307
-0.33(-2.80%)
Sep 27, 2016
12.33
12.36
11.80
11.92
17,637
-0.36(-2.95%)
Sep 26, 2016
12.84
12.87
12.14
12.28
9,637
-0.58(-4.52%)
Sep 23, 2016
13.40
13.57
12.85
12.86
19,935
-0.38(-2.88%)
Sep 22, 2016
12.93
13.25
12.93
13.25
20,788
+0.32(+2.51%)
Sep 21, 2016
12.71
13.18
12.59
12.92
12,340
+0.24(+1.88%)
Sep 20, 2016
12.55
12.71
12.47
12.68
14,431
+0.23(+1.84%)
Sep 19, 2016
12.61
12.64
12.21
12.45
12,988
-0.01(-0.08%)
Sep 16, 2016
12.90
13.51
12.37
12.46
94,015
-0.36(-2.83%)
Sep 15, 2016
12.43
13.22
12.43
12.83
27,572
+0.51(+4.10%)
Sep 14, 2016
13.45
13.84
12.30
12.32
26,228
-1.07(-7.98%)
Sep 13, 2016
14.41
14.83
13.34
13.39
26,402
-1.16(-7.99%)
Sep 12, 2016
14.92
15.19
13.83
14.55
51,044
-0.40(-2.68%)
Sep 09, 2016
15.21
15.26
14.76
14.95
280,979
-0.29(-1.88%)
Sep 08, 2016
14.41
15.39
14.41
15.24
31,907
+1.21(+8.63%)
Sep 07, 2016
13.73
14.16
13.72
14.03
22,726
+0.27(+1.94%)
Sep 06, 2016
12.46
13.99
12.36
13.76
32,819
+1.28(+10.24%)
Sep 02, 2016
12.36
12.48
12.48
12.48
2,411
+0.28(+2.27%)
Sep 01, 2016
12.03
12.58
11.98
12.21
9,148
-0.12(-1.01%)
Aug 31, 2016
12.18
12.45
11.84
12.33
7,787
+0.24(+1.97%)
Aug 30, 2016
12.09
12.43
12.06
12.09
12,866
-0.37(-2.98%)
Aug 29, 2016
12.39
12.58
12.39
12.46
5,519
-0.03(-0.23%)
Aug 26, 2016
12.35
12.54
12.33
12.49
7,893
+0.16(+1.31%)
Aug 25, 2016
12.30
12.39
12.23
12.33
4,465
+0.03(+0.23%)
Aug 24, 2016
12.02
12.49
12.02
12.30
27,011
+0.31(+2.63%)
Aug 23, 2016
10.97
12.01
10.97
11.99
19,331
+0.95(+8.64%)
Aug 22, 2016
10.55
11.06
10.42
11.03
7,314
+0.53(+5.09%)
Aug 19, 2016
11.10
11.26
10.48
10.50
20,437
-0.60(-5.41%)
Aug 18, 2016
11.09
11.11
11.09
11.10
1,293
-0.03(-0.26%)
Aug 17, 2016
10.51
11.29
10.34
11.13
28,524
+0.62(+5.90%)
Aug 16, 2016
12.22
13.11
10.49
10.51
87,635
-1.71(-13.97%)
Aug 15, 2016
10.79
12.39
10.70
12.22
38,557
+1.40(+12.96%)
Aug 12, 2016
9.755
10.81
9.565
10.81
24,988
+1.06(+10.85%)
Aug 11, 2016
9.021
10.04
9.021
9.755
28,543
+0.92(+10.48%)
Aug 10, 2016
10.39
10.44
8.268
8.830
45,590
-1.58(-15.20%)
Aug 09, 2016
10.36
10.43
10.16
10.41
13,142
+0.06(+0.55%)
Aug 08, 2016
10.38
10.38
10.33
10.36
2,539
+0.01(+0.09%)
Aug 05, 2016
10.16
10.38
10.16
10.35
6,446
+0.10(+1.02%)
Aug 04, 2016
10.28
10.28
10.13
10.24
7,602
+0.00(+0.00%)
Aug 03, 2016
10.22
10.27
10.22
10.24
2,447
-0.06(-0.56%)
Aug 02, 2016
10.45
10.47
10.30
10.30
11,368
+0.04(+0.37%)
Aug 01, 2016
10.46
10.79
10.01
10.26
14,237
-0.37(-3.50%)
Jul 29, 2016
10.51
10.67
10.17
10.63
19,318
+0.03(+0.27%)
Jul 28, 2016
10.69
10.69
10.50
10.60
5,821
-0.09(-0.80%)
Jul 27, 2016
10.70
10.73
10.67
10.69
3,751
-0.04(-0.36%)
Jul 26, 2016
10.71
10.73
10.54
10.73
5,635
+0.01(+0.09%)
Jul 25, 2016
10.52
10.91
10.52
10.72
13,036
+0.10(+0.90%)
Jul 22, 2016
10.73
10.80
10.49
10.62
16,101
-0.19(-1.76%)
Jul 21, 2016
10.46
10.90
10.18
10.81
15,341
+0.78(+7.80%)
Jul 20, 2016
10.61
10.76
9.852
10.03
35,423
-0.55(-5.23%)
Jul 19, 2016
10.78
11.28
10.46
10.58
88,586
-0.51(-4.56%)
Jul 18, 2016
10.49
11.10
10.36
11.09
68,920
+0.65(+6.21%)
Jul 15, 2016
10.05
10.51
9.936
10.44
27,301
+0.51(+5.09%)
Jul 14, 2016
9.793
9.994
9.784
9.936
11,709
+0.01(+0.10%)
Jul 13, 2016
9.946
10.01
9.784
9.927
9,066
+0.04(+0.39%)
Jul 12, 2016
9.803
10.01
9.803
9.889
11,058
+0.01(+0.10%)
Jul 11, 2016
9.555
9.889
9.555
9.879
9,486
+0.26(+2.68%)
Jul 08, 2016
9.498
9.812
9.517
9.622
21,653
+0.10(+1.10%)
Jul 07, 2016
9.498
9.727
9.412
9.517
10,154
-0.10(-0.99%)
Jul 06, 2016
9.793
9.793
9.498
9.612
16,053
-0.18(-1.85%)
Jul 05, 2016
9.450
9.841
9.450
9.793
49,671
+0.19(+1.99%)
Jul 01, 2016
9.842
9.603
9.603
9.603
21,078
-0.19(-1.95%)
Jun 30, 2016
9.488
9.851
9.441
9.793
16,645
+0.31(+3.32%)
Jun 29, 2016
9.622
9.870
9.317
9.479
68,292
-0.03(-0.30%)
Jun 28, 2016
8.821
9.793
8.821
9.507
56,149
+0.67(+7.55%)
Jun 27, 2016
9.669
9.669
8.716
8.840
32,474
-0.87(-8.94%)
Jun 24, 2016
9.155
10.23
8.940
9.708
489,481
+0.38(+4.09%)
Jun 23, 2016
9.574
9.622
8.973
9.326
54,841
-0.27(-2.78%)
Jun 22, 2016
9.679
10.01
9.422
9.593
56,404
-0.19(-1.95%)
Jun 21, 2016
8.802
10.05
8.487
9.784
630,786
+0.83(+9.27%)
Jun 20, 2016
7.209
9.059
7.209
8.954
236,436
+1.95(+27.93%)
Jun 17, 2016
6.799
7.247
6.761
6.999
201,813
+0.10(+1.38%)
Jun 16, 2016
6.866
6.971
6.162
6.904
260,676
-0.13(-1.90%)
Jun 15, 2016
7.724
8.004
6.914
7.038
113,135
-0.53(-7.05%)
Jun 14, 2016
7.371
7.629
6.675
7.572
134,921
+0.19(+2.58%)
Jun 13, 2016
7.896
8.010
7.142
7.381
74,583
-0.51(-6.48%)
Jun 10, 2016
8.487
8.582
7.763
7.892
96,298
-0.60(-7.01%)
Jun 09, 2016
8.868
8.878
8.401
8.487
47,608
-0.46(-5.12%)
Jun 08, 2016
9.240
9.374
8.868
8.945
14,701
-0.29(-3.10%)
Jun 07, 2016
9.107
9.317
8.970
9.231
22,018
-0.01(-0.10%)
Jun 06, 2016
10.11
10.11
8.506
9.240
157,387
-0.85(-8.41%)
Jun 03, 2016
9.822
10.09
9.756
10.09
38,067
+0.20(+2.02%)
Jun 02, 2016
9.822
9.898
9.727
9.889
27,403
+0.02(+0.19%)
Jun 01, 2016
9.689
9.908
9.689
9.870
6,904
+0.09(+0.88%)
May 31, 2016
10.09
10.11
9.679
9.784
23,239
-0.44(-4.29%)
May 27, 2016
10.47
10.22
10.22
10.22
16,044
-0.15(-1.47%)
May 26, 2016
10.20
10.58
10.20
10.38
69,556
-0.10(-1.00%)
May 25, 2016
10.01
10.73
9.843
10.48
127,440
+0.47(+4.67%)
May 24, 2016
10.19
10.29
9.908
10.01
45,617
-0.09(-0.85%)
May 23, 2016
9.784
10.13
9.660
10.10
56,123
+0.20(+2.02%)
May 20, 2016
9.870
10.18
9.832
9.898
99,261
+0.00(+0.00%)
May 19, 2016
11.19
11.21
9.641
9.898
242,112
-1.33(-11.81%)
May 18, 2016
11.31
11.54
11.11
11.22
164,613
-0.16(-1.42%)
May 17, 2016
11.20
11.41
10.97
11.39
164,115
+0.32(+2.93%)
May 16, 2016
10.44
11.18
10.39
11.06
216,068
+0.72(+6.91%)
May 13, 2016
9.879
10.49
9.679
10.35
250,209
+0.57(+5.85%)
May 12, 2016
9.650
9.984
9.631
9.774
285,209
+0.12(+1.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.