Turning Point Brands Inc (TPB) Historical Stock Data
33.07 ↑0.34 (1.04%)
As of May 6, 2024, 9:59am EST.
Historical Data
In the past 30 trading days, TPB is up 0.15% a day on average. There have been 16 days where Turning Point Brands Inc closed green and 14 days where TPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.71 | 32.73 | ↓$0.98 (-2.91%) | 32.35 | 34.00 | 176.17K |
| 2024-05-02 | 30.97 | 32.57 | ↑$1.60 (5.17%) | 30.59 | 32.73 | 451.89K |
| 2024-05-01 | 28.85 | 29.19 | ↑$0.34 (1.18%) | 28.85 | 29.76 | 189.48K |
| 2024-04-30 | 28.32 | 28.84 | ↑$0.52 (1.84%) | 28.27 | 29.11 | 77.14K |
| 2024-04-29 | 28.50 | 28.41 | ↓$0.09 (-0.32%) | 28.16 | 28.56 | 59.41K |
| 2024-04-26 | 27.66 | 28.24 | ↑$0.58 (2.10%) | 27.48 | 28.34 | 81.17K |
| 2024-04-25 | 27.88 | 27.78 | ↓$0.10 (-0.36%) | 27.57 | 27.91 | 51.79K |
| 2024-04-24 | 27.80 | 28.13 | ↑$0.33 (1.19%) | 27.74 | 28.26 | 54.50K |
| 2024-04-23 | 27.67 | 28.06 | ↑$0.39 (1.41%) | 27.65 | 28.45 | 67.88K |
| 2024-04-22 | 27.68 | 27.52 | ↓$0.16 (-0.58%) | 27.48 | 27.76 | 86.47K |
| 2024-04-19 | 26.92 | 27.68 | ↑$0.76 (2.82%) | 26.87 | 27.80 | 77.02K |
| 2024-04-18 | 26.67 | 27.00 | ↑$0.33 (1.24%) | 26.67 | 27.09 | 73.43K |
| 2024-04-17 | 27.31 | 26.59 | ↓$0.72 (-2.64%) | 26.58 | 27.48 | 71.41K |
| 2024-04-16 | 26.65 | 27.19 | ↑$0.54 (2.03%) | 26.45 | 27.23 | 58.27K |
| 2024-04-15 | 27.21 | 26.69 | ↓$0.52 (-1.91%) | 26.50 | 27.21 | 62.49K |
| 2024-04-12 | 27.32 | 26.96 | ↓$0.36 (-1.32%) | 26.96 | 27.32 | 64.91K |
| 2024-04-11 | 27.58 | 27.60 | ↑$0.02 (0.07%) | 27.10 | 27.65 | 57.04K |
| 2024-04-10 | 27.50 | 27.49 | ↓$0.01 (-0.04%) | 27.30 | 27.88 | 95.28K |
| 2024-04-09 | 27.90 | 28.06 | ↑$0.16 (0.57%) | 27.85 | 28.20 | 54.89K |
| 2024-04-08 | 27.57 | 27.67 | ↑$0.10 (0.36%) | 27.52 | 27.91 | 70.84K |
| 2024-04-05 | 27.45 | 27.46 | ↑$0.01 (0.04%) | 27.19 | 27.64 | 60.89K |
| 2024-04-04 | 28.44 | 27.51 | ↓$0.93 (-3.27%) | 27.43 | 28.52 | 83.27K |
| 2024-04-03 | 28.44 | 28.28 | ↓$0.16 (-0.56%) | 28.21 | 28.82 | 83.35K |
| 2024-04-02 | 28.97 | 28.65 | ↓$0.32 (-1.10%) | 28.28 | 29.03 | 78.41K |
| 2024-04-01 | 29.37 | 29.12 | ↓$0.25 (-0.85%) | 28.90 | 29.56 | 108.31K |
| 2024-03-29 | 29.22 | 29.30 | ↑$0.08 (0.27%) | 29.05 | 29.54 | 106.81K |
| 2024-03-28 | 29.22 | 29.30 | ↑$0.08 (0.27%) | 29.05 | 29.54 | 106.81K |
| 2024-03-27 | 28.90 | 29.24 | ↑$0.34 (1.18%) | 28.90 | 29.30 | 85.82K |
| 2024-03-26 | 28.96 | 28.72 | ↓$0.24 (-0.83%) | 28.60 | 29.03 | 113.45K |
| 2024-03-25 | 28.95 | 28.78 | ↓$0.17 (-0.59%) | 28.57 | 29.17 | 71.59K |
Create an account or log in to view more rows.
$TPB YALL READY????????
$TPB is it time?
$TPB looks good
$TPB Just buy and hold
$TPB bought more
$TPB Like if you’re a bull
$TPB Take it Bears !
$TPB I’m selling y’all have fun bag holding
$TPB man this will be good in coming weeks
$TPB recovery hasn’t even started yet.. imo