We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Turning Point Brands Inc | NYSE:TPB | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.29 | -2.29% | 55.09 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 55.59 | 54.18 | 55.59 | 236,073 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 55.09 | -1.29 | -2.29% | 54.18 | 55.59 | 236,073 |
| 08 Jan 2025 | 56.38 | 0.33 | 0.59% | 55.36 | 56.43 | 130,677 |
| 07 Jan 2025 | 56.05 | -1.16 | -2.03% | 54.77 | 57.77 | 383,234 |
| 06 Jan 2025 | 57.21 | -3.50 | -5.77% | 56.86 | 61.39 | 279,037 |
| 03 Jan 2025 | 60.71 | 0.06 | 0.10% | 60.33 | 61.61 | 115,508 |
| 02 Jan 2025 | 60.65 | 0.55 | 0.92% | 59.90 | 61.55 | 266,651 |
| 31 Dec 2024 | 60.10 | 0.26 | 0.43% | 59.96 | 60.745 | 227,260 |
| 30 Dec 2024 | 59.84 | 0.00 | 0.00% | 58.45 | 59.89 | 110,595 |
| 27 Dec 2024 | 59.84 | 0.18 | 0.30% | 58.84 | 60.25 | 150,650 |
| 26 Dec 2024 | 59.66 | 0.66 | 1.12% | 58.42 | 60.18 | 122,842 |
| 24 Dec 2024 | 59.00 | 0.89 | 1.53% | 58.01 | 59.01 | 62,813 |
| 23 Dec 2024 | 58.11 | -1.03 | -1.74% | 56.96 | 60.01 | 298,079 |
| 20 Dec 2024 | 59.14 | 0.42 | 0.72% | 57.18 | 59.79 | 299,083 |
| 19 Dec 2024 | 58.72 | -0.47 | -0.79% | 58.695 | 60.81 | 148,593 |
| 18 Dec 2024 | 59.19 | -1.40 | -2.31% | 58.7205 | 61.01 | 233,036 |
| 17 Dec 2024 | 60.59 | -0.18 | -0.30% | 59.6501 | 61.28 | 238,512 |
| 16 Dec 2024 | 60.77 | 0.25 | 0.41% | 60.1317 | 61.52 | 243,501 |
| 13 Dec 2024 | 60.52 | -1.89 | -3.03% | 58.16 | 61.65 | 292,789 |
| 12 Dec 2024 | 62.41 | -1.04 | -1.64% | 62.09 | 63.645 | 146,959 |
| 11 Dec 2024 | 63.45 | -0.43 | -0.67% | 63.235 | 64.87 | 170,566 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 61.29 | 61.61 | 54.77 | 57.05 | 227,114 | -6.20 | -10.12% |
| 1 Month | 61.46 | 61.65 | 54.77 | 59.07 | 211,933 | -6.37 | -10.36% |
| 3 Months | 43.14 | 66.175 | 42.468 | 57.36 | 197,546 | 11.95 | 27.70% |
| 6 Months | 34.69 | 66.175 | 34.58 | 49.39 | 155,633 | 20.40 | 58.81% |
| 1 Year | 25.07 | 66.175 | 21.98 | 40.85 | 132,632 | 30.02 | 119.74% |
| 3 Years | 37.23 | 66.175 | 18.81 | 29.48 | 160,488 | 17.86 | 47.97% |
| 5 Years | 29.05 | 66.175 | 14.09 | 33.30 | 169,249 | 26.04 | 89.64% |
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
