Turning Point Brands (NY: TPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	32.53	32.89	32.16	32.68	60,072	+0.36(+1.11%)
May 30, 2024	32.81	33.10	32.02	32.32	55,618	-0.36(-1.10%)
May 29, 2024	32.15	33.02	31.98	32.68	76,256	+0.13(+0.40%)
May 28, 2024	33.06	33.21	32.36	32.55	68,875	-0.18(-0.55%)
May 24, 2024	32.79	32.82	32.58	32.73	52,501	+0.16(+0.49%)
May 23, 2024	33.00	33.00	32.38	32.57	77,637	-0.41(-1.24%)
May 22, 2024	33.43	33.71	32.95	32.98	85,108	-0.62(-1.84%)
May 21, 2024	33.18	33.68	32.97	33.59	61,694	+0.43(+1.29%)
May 20, 2024	33.61	33.96	33.10	33.17	67,576	-0.64(-1.89%)
May 17, 2024	33.79	34.06	33.62	33.80	91,486	+0.20(+0.59%)
May 16, 2024	33.92	34.37	33.54	33.60	141,457	-0.32(-0.94%)
May 15, 2024	34.13	34.15	33.77	33.92	122,214	+0.09(+0.26%)
May 14, 2024	34.48	34.57	33.81	33.83	83,338	-0.16(-0.47%)
May 13, 2024	34.36	34.36	33.99	33.99	84,959	+0.05(+0.15%)
May 10, 2024	33.56	34.19	33.44	33.94	146,160	+0.38(+1.13%)
May 09, 2024	33.07	33.68	32.81	33.56	124,311	+0.57(+1.72%)
May 08, 2024	32.75	33.16	32.40	33.00	94,560	+0.13(+0.39%)
May 07, 2024	33.56	33.83	32.87	32.87	134,215	-0.44(-1.32%)
May 06, 2024	32.90	33.63	32.78	33.31	134,463	+0.71(+2.17%)
May 03, 2024	33.57	33.86	32.22	32.60	176,881	+0.16(+0.49%)
May 02, 2024	30.85	32.60	30.46	32.44	453,710	+3.37(+11.58%)
May 01, 2024	28.73	29.64	28.73	29.07	190,239	+0.35(+1.21%)
Apr 30, 2024	28.21	28.99	28.16	28.72	77,447	+0.43(+1.51%)
Apr 29, 2024	28.39	28.44	28.05	28.30	59,648	+0.17(+0.60%)
Apr 26, 2024	27.55	28.23	27.37	28.13	81,497	+0.46(+1.66%)
Apr 25, 2024	27.77	27.80	27.46	27.67	51,993	-0.35(-1.24%)
Apr 24, 2024	27.69	28.15	27.63	28.02	54,718	+0.07(+0.25%)
Apr 23, 2024	27.56	28.33	27.54	27.95	68,151	+0.54(+1.96%)
Apr 22, 2024	27.57	27.64	27.36	27.41	86,814	-0.16(-0.58%)
Apr 19, 2024	26.81	27.69	26.76	27.57	77,329	+0.68(+2.52%)
Apr 18, 2024	26.56	26.98	26.56	26.89	73,725	+0.41(+1.54%)
Apr 17, 2024	27.20	27.37	26.47	26.48	71,694	-0.60(-2.21%)
Apr 16, 2024	26.54	27.12	26.34	27.08	58,499	+0.50(+1.87%)
Apr 15, 2024	27.10	27.10	26.39	26.58	62,744	-0.27(-1.00%)
Apr 12, 2024	27.21	27.21	26.85	26.85	65,167	-0.64(-2.32%)
Apr 11, 2024	27.47	27.54	26.99	27.49	57,270	+0.11(+0.40%)
Apr 10, 2024	27.39	27.77	27.19	27.38	95,658	-0.57(-2.03%)
Apr 09, 2024	27.79	28.09	27.74	27.95	55,111	+0.39(+1.41%)
Apr 08, 2024	27.46	27.80	27.41	27.56	71,128	+0.21(+0.76%)
Apr 05, 2024	27.34	27.53	27.08	27.35	61,131	-0.05(-0.18%)
Apr 04, 2024	28.33	28.40	27.32	27.40	83,601	-0.77(-2.72%)
Apr 03, 2024	28.33	28.70	28.10	28.17	83,682	-0.37(-1.29%)
Apr 02, 2024	28.85	28.91	28.17	28.54	78,724	-0.47(-1.61%)
Apr 01, 2024	29.25	29.44	28.78	29.00	108,740	-0.18(-0.61%)
Mar 28, 2024	29.10	29.42	28.93	29.18	107,235	+0.06(+0.21%)
Mar 27, 2024	28.78	29.18	28.78	29.12	86,161	+0.52(+1.81%)
Mar 26, 2024	28.84	28.91	28.49	28.60	113,904	-0.06(-0.21%)
Mar 25, 2024	28.83	29.05	28.46	28.66	71,877	-0.15(-0.52%)
Mar 22, 2024	29.07	29.08	28.67	28.81	87,028	-0.33(-1.13%)
Mar 21, 2024	29.28	29.74	28.87	29.14	193,675	+0.05(+0.17%)
Mar 20, 2024	28.20	29.17	28.05	29.09	113,717	+0.77(+2.70%)
Mar 19, 2024	27.60	28.35	27.59	28.33	118,425	+0.69(+2.48%)
Mar 18, 2024	27.57	28.08	27.43	27.64	172,965	+0.17(+0.61%)
Mar 15, 2024	27.25	27.68	27.01	27.47	232,716	+0.00(+0.00%)
Mar 14, 2024	27.65	27.94	27.26	27.47	193,068	-0.18(-0.65%)
Mar 13, 2024	27.29	27.91	27.15	27.65	452,549	+0.37(+1.35%)
Mar 12, 2024	27.14	27.33	26.57	27.28	109,391	+0.27(+0.99%)
Mar 11, 2024	26.70	27.08	26.18	27.02	126,470	-0.14(-0.51%)
Mar 08, 2024	27.46	27.77	26.86	27.16	82,950	-0.10(-0.36%)
Mar 07, 2024	26.87	27.36	26.70	27.25	92,408	+0.43(+1.59%)
Mar 06, 2024	26.18	26.85	25.97	26.83	109,063	+0.88(+3.41%)
Mar 05, 2024	26.19	26.68	25.65	25.94	108,027	-0.28(-1.06%)
Mar 04, 2024	26.44	26.49	25.63	26.22	174,270	-0.13(-0.49%)