NYSE - Delayed Quote USD

Turning Point Brands, Inc. (TPB)

Compare
60.52 -1.89 (-3.03%)
At close: December 13 at 4:00:02 PM EST
60.45 -0.07 (-0.12%)
After hours: December 13 at 6:01:07 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 61.46 61.65 58.16 60.52 60.52 294,400
Dec 12, 2024 63.50 63.65 62.09 62.41 62.41 147,000
Dec 11, 2024 64.44 64.87 63.24 63.45 63.45 170,600
Dec 10, 2024 62.70 64.39 61.75 63.88 63.88 227,400
Dec 9, 2024 64.22 64.79 60.58 62.82 62.82 156,400
Dec 6, 2024 63.84 64.69 62.69 64.22 64.22 175,500
Dec 5, 2024 63.48 66.18 63.35 64.01 64.01 265,700
Dec 4, 2024 60.87 63.36 60.33 63.27 63.27 354,400
Dec 3, 2024 60.83 61.16 58.40 60.61 60.61 402,500
Dec 2, 2024 61.76 62.44 60.27 60.89 60.89 160,900
Nov 29, 2024 61.97 62.34 61.31 61.90 61.90 66,100
Nov 27, 2024 62.75 63.17 61.22 61.41 61.41 127,100
Nov 26, 2024 61.17 62.71 61.06 62.30 62.30 150,500
Nov 25, 2024 62.65 62.65 60.60 61.11 61.11 190,600
Nov 22, 2024 61.87 63.28 60.93 62.65 62.65 185,700
Nov 21, 2024 62.61 63.51 61.23 61.84 61.84 188,200
Nov 20, 2024 61.03 62.32 60.54 62.31 62.31 130,300
Nov 19, 2024 60.26 61.86 59.66 61.03 61.03 172,800
Nov 18, 2024 60.70 62.21 59.57 60.72 60.72 222,700
Nov 15, 2024 59.10 61.47 58.50 60.58 60.58 491,300
Nov 14, 2024 55.91 60.20 55.59 58.04 58.04 464,800
Nov 13, 2024 55.25 55.75 54.27 55.00 55.00 168,600
Nov 12, 2024 52.21 55.21 52.21 55.00 55.00 234,100
Nov 11, 2024 52.05 52.92 51.70 52.50 52.50 153,600
Nov 8, 2024 49.92 51.92 49.12 51.69 51.69 156,800
Nov 7, 2024 51.19 51.99 47.53 49.60 49.60 349,100
Nov 6, 2024 50.81 52.51 50.24 51.04 51.04 314,700
Nov 5, 2024 47.60 49.67 47.53 49.12 49.12 142,700
Nov 4, 2024 47.99 49.08 47.65 47.69 47.69 164,900
Nov 1, 2024 47.27 48.64 47.27 48.13 48.13 140,500
Oct 31, 2024 46.60 47.89 46.35 47.23 47.23 124,900
Oct 30, 2024 46.75 47.40 46.56 46.63 46.63 158,900
Oct 29, 2024 46.70 47.14 46.28 46.99 46.99 75,800
Oct 28, 2024 46.14 47.21 46.14 46.73 46.73 118,500
Oct 25, 2024 46.55 46.55 45.64 45.65 45.65 105,100
Oct 24, 2024 44.80 47.34 44.80 46.33 46.33 203,400
Oct 23, 2024 44.84 45.00 44.44 44.61 44.61 88,600
Oct 22, 2024 42.95 45.33 42.95 45.02 45.02 132,400
Oct 21, 2024 43.00 43.10 42.47 42.95 42.95 96,700
Oct 18, 2024 43.14 43.28 42.80 42.98 42.98 87,000
Oct 17, 2024 43.89 43.94 43.01 43.20 43.20 70,100
Oct 16, 2024 42.89 43.82 42.77 43.57 43.57 81,500
Oct 15, 2024 42.42 43.18 42.34 42.57 42.57 98,300
Oct 14, 2024 42.03 42.32 41.89 42.17 42.17 65,500
Oct 11, 2024 41.54 42.21 41.35 42.14 42.14 58,800
Oct 10, 2024 41.63 42.02 41.33 41.35 41.35 68,800
Oct 9, 2024 40.79 41.84 40.63 41.77 41.77 135,500
Oct 8, 2024 41.15 41.23 40.35 40.84 40.84 127,800
Oct 7, 2024 41.55 41.93 41.01 41.27 41.27 104,000
Oct 4, 2024 41.79 41.95 41.42 41.75 41.75 178,000
Oct 3, 2024 42.55 42.55 41.15 41.21 41.21 92,900
Oct 2, 2024 42.37 42.89 42.15 42.62 42.62 57,100
Oct 1, 2024 43.00 43.06 42.10 42.60 42.60 103,100
Sep 30, 2024 42.38 43.25 42.20 43.15 43.15 139,500
Sep 27, 2024 42.67 43.00 42.21 42.29 42.29 98,400
Sep 26, 2024 42.31 42.82 41.88 42.51 42.51 160,200
Sep 25, 2024 42.24 42.53 41.81 41.84 41.84 85,100
Sep 24, 2024 42.05 42.65 41.80 42.22 42.22 103,400
Sep 23, 2024 42.10 42.63 41.66 42.08 42.08 164,500
Sep 20, 2024 42.00 42.32 41.26 41.93 41.93 444,000
Sep 19, 2024 40.23 41.89 38.93 41.72 41.72 255,500
Sep 18, 2024 38.74 39.73 38.71 39.03 39.03 110,900
Sep 17, 2024 38.84 39.57 38.64 38.68 38.68 118,800
Sep 16, 2024 39.12 39.59 38.50 38.60 38.60 87,900
Sep 13, 2024 0.07 Dividend
Sep 13, 2024 39.64 39.85 38.99 39.10 39.10 84,000
Sep 12, 2024 38.39 39.67 38.16 39.29 39.22 77,100
Sep 11, 2024 39.00 39.00 38.08 38.27 38.20 57,800
Sep 10, 2024 39.28 39.61 38.95 39.24 39.17 53,200
Sep 9, 2024 39.51 40.03 39.34 39.34 39.27 80,300
Sep 6, 2024 39.89 40.06 39.30 39.51 39.44 126,700
Sep 5, 2024 40.19 40.37 39.79 39.81 39.74 96,000
Sep 4, 2024 39.83 40.35 39.72 39.90 39.83 81,700
Sep 3, 2024 39.22 40.40 39.22 40.11 40.04 96,900
Aug 30, 2024 39.78 40.17 39.01 39.64 39.57 202,800
Aug 29, 2024 39.63 39.88 39.28 39.70 39.63 69,700
Aug 28, 2024 39.11 40.02 39.03 39.41 39.34 88,300
Aug 27, 2024 39.25 39.53 38.72 39.18 39.11 50,300
Aug 26, 2024 39.44 39.73 39.09 39.12 39.05 92,700
Aug 23, 2024 39.50 40.01 39.18 39.20 39.13 131,500
Aug 22, 2024 39.46 39.84 39.11 39.63 39.56 84,200
Aug 21, 2024 39.92 39.94 39.49 39.57 39.50 80,500
Aug 20, 2024 39.72 40.66 39.30 39.73 39.66 128,700
Aug 19, 2024 39.22 40.65 39.22 39.87 39.80 152,500
Aug 16, 2024 38.38 39.67 38.38 39.24 39.17 206,000
Aug 15, 2024 38.46 39.11 38.05 38.33 38.26 134,200
Aug 14, 2024 38.00 38.37 37.67 37.76 37.69 78,100
Aug 13, 2024 37.65 38.13 37.20 37.92 37.85 180,800
Aug 12, 2024 36.88 37.41 36.35 37.37 37.30 133,900
Aug 9, 2024 36.70 36.92 36.39 36.62 36.55 81,900
Aug 8, 2024 37.78 37.89 36.59 36.73 36.66 104,800
Aug 7, 2024 36.27 37.53 36.00 37.42 37.35 177,400
Aug 6, 2024 35.44 35.97 34.78 35.70 35.64 109,100
Aug 5, 2024 35.88 36.26 34.99 35.46 35.40 182,100
Aug 2, 2024 36.89 38.13 36.78 37.24 37.17 142,900
Aug 1, 2024 40.57 40.57 36.94 38.22 38.15 260,600
Jul 31, 2024 38.03 38.65 37.57 37.72 37.65 252,400
Jul 30, 2024 38.02 38.36 37.81 38.11 38.04 83,200
Jul 29, 2024 38.76 38.91 37.59 37.69 37.62 71,000
Jul 26, 2024 38.39 38.76 38.11 38.52 38.45 85,000
Jul 25, 2024 37.04 37.91 36.76 37.90 37.83 164,800
Jul 24, 2024 36.85 37.35 36.44 36.72 36.65 109,800
Jul 23, 2024 36.90 37.44 36.43 36.86 36.79 166,900
Jul 22, 2024 36.58 37.05 36.33 36.87 36.80 94,500
Jul 19, 2024 36.68 37.19 36.35 36.52 36.45 89,300
Jul 18, 2024 37.13 37.52 36.28 36.65 36.58 125,500
Jul 17, 2024 37.18 38.11 37.18 37.37 37.30 158,400
Jul 16, 2024 36.85 37.69 36.85 37.28 37.21 120,200
Jul 15, 2024 36.47 36.82 36.02 36.43 36.37 104,900
Jul 12, 2024 36.54 37.35 36.12 36.14 36.08 182,700
Jul 11, 2024 35.75 36.39 35.29 36.13 36.07 139,800
Jul 10, 2024 34.69 35.45 34.69 35.32 35.26 119,700
Jul 9, 2024 33.92 34.85 33.84 34.57 34.51 139,700
Jul 8, 2024 33.37 34.08 33.35 34.00 33.94 120,900
Jul 5, 2024 32.96 33.15 32.54 33.06 33.00 101,900
Jul 3, 2024 33.24 33.42 32.85 33.00 32.94 32,500
Jul 2, 2024 32.50 33.23 32.31 33.21 33.15 64,100
Jul 1, 2024 32.31 32.48 31.97 32.43 32.37 63,200
Jun 28, 2024 32.01 32.17 31.69 32.09 32.03 315,300
Jun 27, 2024 32.45 33.03 31.45 31.69 31.63 78,700
Jun 26, 2024 31.99 32.83 31.86 32.46 32.40 57,300
Jun 25, 2024 32.03 32.27 31.82 32.26 32.20 112,400
Jun 24, 2024 32.21 32.62 32.04 32.10 32.04 65,100
Jun 21, 2024 32.37 32.49 32.03 32.23 32.17 116,000
Jun 20, 2024 32.52 32.55 32.05 32.33 32.27 55,500
Jun 18, 2024 31.78 32.53 31.34 32.53 32.47 73,800
Jun 17, 2024 30.79 31.96 30.75 31.95 31.89 78,600
Jun 14, 2024 0.07 Dividend
Jun 14, 2024 30.89 31.19 30.61 30.75 30.70 70,400
Jun 13, 2024 31.31 31.48 30.85 31.39 31.26 73,200
Jun 12, 2024 32.46 32.69 31.41 31.41 31.28 87,100
Jun 11, 2024 31.46 31.84 31.12 31.72 31.59 88,300
Jun 10, 2024 31.36 31.66 30.95 31.61 31.48 73,300
Jun 7, 2024 31.91 31.94 31.01 31.68 31.55 84,700
Jun 6, 2024 32.34 32.46 31.94 32.00 31.87 36,500
Jun 5, 2024 32.44 32.71 32.14 32.35 32.22 73,800
Jun 4, 2024 32.37 32.66 32.11 32.29 32.16 73,200
Jun 3, 2024 32.80 32.82 32.37 32.47 32.34 73,400
May 31, 2024 32.66 33.03 32.29 32.81 32.68 59,800
May 30, 2024 32.94 33.24 32.15 32.45 32.32 55,400
May 29, 2024 32.28 33.15 32.11 32.81 32.68 76,000
May 28, 2024 33.19 33.34 32.49 32.68 32.55 68,600
May 24, 2024 32.92 32.95 32.71 32.86 32.73 52,300
May 23, 2024 33.13 33.13 32.51 32.70 32.57 77,300
May 22, 2024 33.56 33.85 33.08 33.11 32.98 84,800
May 21, 2024 33.31 33.82 33.10 33.73 33.59 61,400
May 20, 2024 33.75 34.10 33.23 33.30 33.17 67,300
May 17, 2024 33.93 34.20 33.76 33.94 33.80 91,100
May 16, 2024 34.06 34.51 33.67 33.74 33.60 140,900
May 15, 2024 34.27 34.28 33.91 34.06 33.92 121,700
May 14, 2024 34.62 34.71 33.95 33.97 33.83 83,000
May 13, 2024 34.50 34.50 34.13 34.13 33.99 84,600
May 10, 2024 33.70 34.33 33.58 34.08 33.94 145,600
May 9, 2024 33.20 33.82 32.94 33.70 33.56 123,800
May 8, 2024 32.88 33.29 32.53 33.13 33.00 94,200
May 7, 2024 33.70 33.97 33.00 33.00 32.87 133,700
May 6, 2024 33.03 33.77 32.92 33.44 33.31 133,900
May 3, 2024 33.71 34.00 32.35 32.73 32.60 176,200
May 2, 2024 30.97 32.73 30.59 32.57 32.44 451,900
May 1, 2024 28.85 29.76 28.85 29.19 29.07 189,500
Apr 30, 2024 28.32 29.11 28.27 28.84 28.72 77,100
Apr 29, 2024 28.50 28.56 28.16 28.41 28.30 59,400
Apr 26, 2024 27.66 28.34 27.48 28.24 28.13 81,200
Apr 25, 2024 27.88 27.91 27.57 27.78 27.67 51,800
Apr 24, 2024 27.80 28.26 27.74 28.13 28.02 54,500
Apr 23, 2024 27.67 28.44 27.65 28.06 27.95 67,900
Apr 22, 2024 27.68 27.75 27.48 27.52 27.41 86,500
Apr 19, 2024 26.92 27.80 26.87 27.68 27.57 77,000
Apr 18, 2024 26.67 27.08 26.67 27.00 26.89 73,400
Apr 17, 2024 27.31 27.48 26.58 26.59 26.48 71,400
Apr 16, 2024 26.65 27.23 26.45 27.19 27.08 58,300
Apr 15, 2024 27.21 27.21 26.50 26.69 26.58 62,500
Apr 12, 2024 27.32 27.32 26.96 26.96 26.85 64,900
Apr 11, 2024 27.58 27.65 27.10 27.60 27.49 57,000
Apr 10, 2024 27.50 27.88 27.30 27.49 27.38 95,300
Apr 9, 2024 27.90 28.20 27.85 28.06 27.95 54,900
Apr 8, 2024 27.57 27.91 27.52 27.67 27.56 70,800
Apr 5, 2024 27.45 27.64 27.19 27.46 27.35 60,900
Apr 4, 2024 28.44 28.51 27.43 27.51 27.40 83,300
Apr 3, 2024 28.44 28.82 28.21 28.28 28.17 83,300
Apr 2, 2024 28.97 29.03 28.28 28.65 28.54 78,400
Apr 1, 2024 29.37 29.56 28.90 29.12 29.00 108,300
Mar 28, 2024 29.22 29.54 29.05 29.30 29.18 106,800
Mar 27, 2024 28.90 29.30 28.90 29.24 29.12 85,800
Mar 26, 2024 28.96 29.03 28.60 28.72 28.60 113,400
Mar 25, 2024 28.95 29.17 28.57 28.78 28.66 71,600
Mar 22, 2024 29.19 29.20 28.79 28.93 28.81 86,700
Mar 21, 2024 0.07 Dividend
Mar 21, 2024 29.40 29.86 28.99 29.26 29.14 192,800
Mar 20, 2024 28.38 29.36 28.23 29.28 29.09 113,000
Mar 19, 2024 27.78 28.53 27.77 28.51 28.33 117,700
Mar 18, 2024 27.75 28.26 27.61 27.82 27.64 171,900
Mar 15, 2024 27.43 27.86 27.18 27.65 27.47 231,200
Mar 14, 2024 27.83 28.12 27.44 27.65 27.47 191,800
Mar 13, 2024 27.47 28.09 27.33 27.83 27.65 449,700
Mar 12, 2024 27.31 27.51 26.74 27.46 27.28 108,700
Mar 11, 2024 26.87 27.25 26.35 27.19 27.02 125,700
Mar 8, 2024 27.64 27.95 27.03 27.33 27.16 82,400
Mar 7, 2024 27.04 27.54 26.87 27.43 27.25 91,800
Mar 6, 2024 26.35 27.02 26.14 27.00 26.83 108,400
Mar 5, 2024 26.36 26.85 25.81 26.11 25.94 107,300
Mar 4, 2024 26.61 26.66 25.79 26.39 26.22 173,200
Mar 1, 2024 25.25 26.54 25.17 26.52 26.35 146,100
Feb 29, 2024 25.25 25.50 24.27 25.30 25.14 186,900
Feb 28, 2024 24.67 25.99 23.95 24.69 24.53 286,100
Feb 27, 2024 22.83 22.99 22.69 22.95 22.80 132,500
Feb 26, 2024 22.58 22.75 22.47 22.65 22.51 67,900
Feb 23, 2024 22.81 22.89 22.47 22.68 22.54 63,700
Feb 22, 2024 22.82 22.93 22.48 22.80 22.65 97,200
Feb 21, 2024 22.70 23.03 22.70 22.88 22.73 91,700
Feb 20, 2024 22.70 23.18 22.61 22.70 22.55 71,900
Feb 16, 2024 22.80 22.97 22.55 22.94 22.79 119,200
Feb 15, 2024 22.86 23.13 22.68 23.06 22.91 91,800
Feb 14, 2024 22.51 22.75 22.17 22.64 22.50 102,300
Feb 13, 2024 22.71 22.77 21.98 22.15 22.01 129,500
Feb 12, 2024 22.82 23.66 22.82 23.47 23.32 116,800
Feb 9, 2024 23.05 23.05 22.71 22.79 22.64 68,800
Feb 8, 2024 22.97 23.08 22.72 22.97 22.82 137,000
Feb 7, 2024 23.44 23.44 22.59 22.94 22.79 112,800
Feb 6, 2024 23.59 23.66 23.09 23.46 23.31 134,500
Feb 5, 2024 24.34 24.34 23.51 23.52 23.37 54,800
Feb 2, 2024 24.53 24.67 24.44 24.56 24.40 133,800
Feb 1, 2024 24.39 24.97 24.15 24.84 24.68 179,300
Jan 31, 2024 25.46 25.57 24.26 24.29 24.13 398,100
Jan 30, 2024 25.50 25.81 25.10 25.55 25.39 57,500
Jan 29, 2024 25.41 25.71 25.40 25.65 25.49 109,200
Jan 26, 2024 25.50 25.56 25.22 25.32 25.16 82,500
Jan 25, 2024 25.29 25.39 25.10 25.37 25.21 72,300
Jan 24, 2024 25.27 25.27 24.64 24.95 24.79 67,200
Jan 23, 2024 25.37 25.37 24.77 24.98 24.82 59,200
Jan 22, 2024 24.56 25.08 24.56 25.07 24.91 60,600
Jan 19, 2024 24.92 24.96 24.24 24.49 24.33 82,000
Jan 18, 2024 25.07 25.20 24.64 24.78 24.62 146,600
Jan 17, 2024 24.69 25.45 24.66 25.01 24.85 181,600
Jan 16, 2024 25.03 25.16 24.78 25.00 24.84 212,300
Jan 12, 2024 25.68 25.70 25.12 25.16 25.00 84,800
Jan 11, 2024 25.18 25.36 24.93 25.32 25.16 312,000
Jan 10, 2024 25.07 25.33 24.88 25.33 25.17 145,900
Jan 9, 2024 25.97 26.25 25.15 25.21 25.05 75,500
Jan 8, 2024 25.76 26.40 25.74 26.33 26.16 112,200
Jan 5, 2024 25.25 25.98 25.25 25.71 25.55 122,300
Jan 4, 2024 25.38 25.78 25.24 25.42 25.26 122,200
Jan 3, 2024 25.92 26.00 25.45 25.48 25.32 107,900
Jan 2, 2024 26.32 26.69 25.90 26.07 25.90 149,900
Dec 29, 2023 26.41 26.41 26.21 26.32 26.15 135,000
Dec 28, 2023 26.19 26.56 26.19 26.35 26.18 140,800
Dec 27, 2023 26.31 26.56 26.23 26.35 26.18 134,500
Dec 26, 2023 25.57 26.37 25.43 26.35 26.18 150,500
Dec 22, 2023 25.58 25.71 25.34 25.39 25.23 231,000
Dec 21, 2023 25.00 25.47 25.00 25.40 25.24 234,000
Dec 20, 2023 25.13 25.45 24.92 25.06 24.90 435,000
Dec 19, 2023 24.67 25.28 24.49 25.14 24.98 395,500
Dec 18, 2023 24.59 24.79 24.40 24.51 24.35 62,500
Dec 15, 2023 25.15 25.15 24.42 24.45 24.29 197,400
Dec 14, 2023 0.07 Dividend
Dec 14, 2023 25.26 25.52 24.73 24.82 24.66 94,700

Related Tickers

UVV Universal Corporation
56.48
+0.11%
 
IMBBY Imperial Brands PLC
32.97
-0.18%
 
HAYPP.ST Haypp Group AB (publ)
64.00
+2.24%
 
BTI British American Tobacco p.l.c.
37.65
+0.24%
 
PM Philip Morris International Inc.
126.62
-0.30%
 
GNLN Greenlane Holdings, Inc.
1.6200
+3.85%
 
JAPAY Japan Tobacco Inc.
13.59
-1.24%
 
GGRM.JK PT Gudang Garam Tbk
13,125.00
-2.60%
 
RLX RLX Technology Inc.
2.0000
0.00%
 
0M8V.IL Philip Morris International Inc.
126.76
+31.36%