Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Turning Point Brands Inc | TPB | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.35 | 1.21% | 29.19 | 06:13:29 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 28.85 | 28.85 | 29.76 | 29.19 | 28.84 |
TPB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.80 | 29.76 | 27.48 | 28.32 | 64,800 | 1.39 | 5.00% |
| 1 Month | 28.44 | 29.76 | 26.45 | 27.66 | 69,515 | 0.75 | 2.64% |
| 3 Months | 23.44 | 29.86 | 21.98 | 26.51 | 109,573 | 5.75 | 24.53% |
| 6 Months | 19.94 | 29.86 | 19.83 | 25.17 | 123,374 | 9.25 | 46.39% |
| 1 Year | 23.86 | 29.86 | 19.67 | 24.16 | 122,846 | 5.33 | 22.34% |
| 3 Years | 48.99 | 54.49 | 18.81 | 30.18 | 175,615 | -19.80 | -40.42% |
| 5 Years | 43.84 | 61.08 | 14.09 | 32.06 | 181,335 | -14.65 | -33.42% |
TPB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 28.84 | 0.43 | 1.51% | 28.32 | 29.11 | 28.26 | 77,137 |
| 30 Apr 2024 | 28.41 | 0.17 | 0.60% | 28.50 | 28.61 | 28.16 | 59,409 |
| 27 Apr 2024 | 28.24 | 0.46 | 1.66% | 27.66 | 28.34 | 27.48 | 81,171 |
| 26 Apr 2024 | 27.78 | -0.35 | -1.24% | 27.77 | 27.91 | 27.57 | 51,785 |
| 25 Apr 2024 | 28.13 | 0.07 | 0.25% | 27.80 | 28.26 | 27.74 | 54,499 |
| 24 Apr 2024 | 28.06 | 0.54 | 1.96% | 27.67 | 28.445 | 27.65 | 67,873 |
| 23 Apr 2024 | 27.52 | -0.16 | -0.58% | 27.68 | 27.755 | 27.46 | 86,350 |
| 20 Apr 2024 | 27.68 | 0.68 | 2.52% | 26.92 | 27.80 | 26.87 | 77,020 |
| 19 Apr 2024 | 27.00 | 0.41 | 1.54% | 26.67 | 27.085 | 26.67 | 73,430 |
| 18 Apr 2024 | 26.59 | -0.60 | -2.21% | 27.31 | 27.48 | 26.58 | 71,407 |
| 17 Apr 2024 | 27.19 | 0.50 | 1.87% | 26.65 | 27.23 | 26.45 | 57,831 |
| 16 Apr 2024 | 26.69 | -0.27 | -1.00% | 27.21 | 27.33 | 26.50 | 62,493 |
| 13 Apr 2024 | 26.96 | -0.64 | -2.32% | 27.32 | 27.60 | 26.96 | 64,906 |
| 12 Apr 2024 | 27.60 | 0.11 | 0.40% | 27.58 | 27.65 | 27.10 | 56,541 |
| 11 Apr 2024 | 27.49 | -0.57 | -2.03% | 27.50 | 27.88 | 27.30 | 95,275 |
| 10 Apr 2024 | 28.06 | 0.39 | 1.41% | 27.90 | 28.20 | 27.84 | 54,891 |
| 09 Apr 2024 | 27.67 | 0.21 | 0.76% | 27.57 | 27.91 | 27.52 | 70,843 |
| 06 Apr 2024 | 27.46 | -0.05 | -0.18% | 27.45 | 27.64 | 27.19 | 60,887 |
| 05 Apr 2024 | 27.51 | -0.77 | -2.72% | 28.44 | 28.515 | 27.43 | 83,266 |
| 04 Apr 2024 | 28.28 | -0.37 | -1.29% | 28.44 | 28.82 | 28.21 | 83,281 |
| 03 Apr 2024 | 28.65 | -0.47 | -1.61% | 28.97 | 29.42 | 28.2831 | 78,409 |
| 02 Apr 2024 | 29.12 | -0.18 | -0.61% | 29.37 | 29.56 | 28.90 | 108,305 |
