We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Turning Point Brands Inc | NYSE:TPB | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 1.24 | 1.76% | 71.5708 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 70.55 | 68.6474 | 70.33 | 126,087 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 69.63 | -0.70 | -1.00% | 68.6474 | 70.55 | 126,087 |
| 13 Feb 2025 | 70.33 | 0.58 | 0.83% | 68.605 | 70.57 | 148,530 |
| 12 Feb 2025 | 69.75 | 2.05 | 3.03% | 66.9317 | 70.5173 | 183,723 |
| 11 Feb 2025 | 67.70 | -0.67 | -0.98% | 67.30 | 69.14 | 239,718 |
| 10 Feb 2025 | 68.37 | 1.18 | 1.76% | 65.00 | 70.45 | 432,893 |
| 07 Feb 2025 | 67.19 | 0.03 | 0.04% | 67.18 | 69.69 | 404,467 |
| 06 Feb 2025 | 67.16 | 5.40 | 8.74% | 62.51 | 67.42 | 674,162 |
| 05 Feb 2025 | 61.76 | -0.64 | -1.03% | 61.46 | 62.92 | 180,103 |
| 04 Feb 2025 | 62.40 | 0.41 | 0.66% | 60.42 | 62.66 | 139,444 |
| 03 Feb 2025 | 61.99 | -1.75 | -2.75% | 61.015 | 62.81 | 178,322 |
| 31 Jan 2025 | 63.74 | 0.74 | 1.17% | 62.22 | 64.00 | 285,005 |
| 30 Jan 2025 | 63.00 | 3.14 | 5.25% | 60.15 | 63.65 | 258,540 |
| 29 Jan 2025 | 59.86 | -0.30 | -0.50% | 59.20 | 60.69 | 160,230 |
| 28 Jan 2025 | 60.16 | -0.29 | -0.48% | 59.155 | 61.035 | 108,835 |
| 27 Jan 2025 | 60.45 | 2.99 | 5.20% | 57.00 | 61.16 | 216,617 |
| 24 Jan 2025 | 57.46 | 0.40 | 0.70% | 55.7901 | 57.74 | 130,833 |
| 23 Jan 2025 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 0 |
| 22 Jan 2025 | 57.06 | -1.02 | -1.76% | 56.25 | 58.746 | 188,229 |
| 21 Jan 2025 | 58.08 | 0.50 | 0.87% | 57.91 | 59.17 | 165,570 |
| 17 Jan 2025 | 57.58 | 1.12 | 1.98% | 56.45 | 58.25 | 239,759 |
| 16 Jan 2025 | 56.46 | 0.05 | 0.09% | 56.12 | 57.34 | 144,200 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 68.42 | 71.5708 | 65.00 | 68.30 | 283,481 | 3.15 | 4.61% |
| 1 Month | 56.92 | 71.5708 | 55.7901 | 64.08 | 241,497 | 14.65 | 25.74% |
| 3 Months | 61.87 | 71.5708 | 54.0601 | 61.58 | 212,796 | 9.70 | 15.68% |
| 6 Months | 38.00 | 71.5708 | 37.675 | 54.58 | 171,475 | 33.57 | 88.34% |
| 1 Year | 22.51 | 71.5708 | 22.17 | 45.52 | 141,085 | 49.06 | 217.95% |
| 3 Years | 35.84 | 71.5708 | 18.81 | 30.69 | 162,268 | 35.73 | 99.70% |
| 5 Years | 22.14 | 71.5708 | 14.09 | 34.15 | 170,707 | 49.43 | 223.26% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
