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
)
31.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2016
9.487
9.849
9.439
9.792
16,647
+0.31(+3.32%)
Jun 29, 2016
9.620
9.868
9.315
9.477
68,301
-0.03(-0.30%)
Jun 28, 2016
8.820
9.792
8.820
9.506
56,157
+0.67(+7.55%)
Jun 27, 2016
9.668
9.668
8.715
8.839
32,479
-0.87(-8.94%)
Jun 24, 2016
9.153
10.23
8.939
9.706
489,548
+0.38(+4.09%)
Jun 23, 2016
9.573
9.620
8.972
9.325
54,849
-0.27(-2.78%)
Jun 22, 2016
9.678
10.01
9.420
9.592
56,412
-0.19(-1.95%)
Jun 21, 2016
8.800
10.05
8.486
9.783
630,873
+0.83(+9.27%)
Jun 20, 2016
7.208
9.058
7.208
8.953
236,468
+1.95(+27.93%)
Jun 17, 2016
6.798
7.246
6.760
6.998
201,841
+0.10(+1.38%)
Jun 16, 2016
6.865
6.970
6.161
6.903
260,711
-0.13(-1.90%)
Jun 15, 2016
7.723
8.002
6.913
7.037
113,151
-0.53(-7.05%)
Jun 14, 2016
7.370
7.628
6.674
7.571
134,940
+0.19(+2.58%)
Jun 13, 2016
7.895
8.009
7.141
7.380
74,594
-0.51(-6.48%)
Jun 10, 2016
8.486
8.581
7.762
7.891
96,311
-0.59(-7.01%)
Jun 09, 2016
8.867
8.877
8.400
8.486
47,614
-0.46(-5.12%)
Jun 08, 2016
9.239
9.373
8.867
8.944
14,703
-0.29(-3.10%)
Jun 07, 2016
9.106
9.315
8.968
9.230
22,021
-0.01(-0.10%)
Jun 06, 2016
10.11
10.11
8.505
9.239
157,408
-0.85(-8.41%)
Jun 03, 2016
9.821
10.09
9.754
10.09
38,072
+0.20(+2.03%)
Jun 02, 2016
9.821
9.897
9.725
9.887
27,407
+0.02(+0.19%)
Jun 01, 2016
9.687
9.907
9.687
9.868
6,905
+0.09(+0.88%)
May 31, 2016
10.09
10.11
9.678
9.783
23,242
-0.44(-4.29%)
May 27, 2016
10.47
10.22
10.22
10.22
16,046
-0.15(-1.47%)
May 26, 2016
10.20
10.58
10.20
10.37
69,566
-0.10(-1.00%)
May 25, 2016
10.01
10.73
9.841
10.48
127,458
+0.47(+4.67%)
May 24, 2016
10.19
10.29
9.907
10.01
45,624
-0.09(-0.85%)
May 23, 2016
9.783
10.13
9.659
10.10
56,131
+0.20(+2.02%)
May 20, 2016
9.868
10.18
9.830
9.897
99,274
+0.00(+0.00%)
May 19, 2016
11.18
11.21
9.640
9.897
242,146
-1.33(-11.81%)
May 18, 2016
11.31
11.54
11.11
11.22
164,636
-0.16(-1.42%)
May 17, 2016
11.19
11.41
10.96
11.38
164,138
+0.32(+2.93%)
May 16, 2016
10.44
11.17
10.39
11.06
216,097
+0.72(+6.91%)
May 13, 2016
9.878
10.49
9.678
10.35
250,243
+0.57(+5.85%)
May 12, 2016
9.649
9.983
9.630
9.773
285,248
+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
.