1 Followers USX:TPB - Turning Point Brands Inc Turning Point Brands Inc
Sector: Consumer Staples, Industry: Tobacco
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Apr 2017 USD 16.05 16.05 16.05 16.05 16.05 0.0 (0.0%) 0
13 Apr 2017 USD 15.835 16.07 15.56 16.05 16.05 +0.06 (+0.38%) 14,000
12 Apr 2017 USD 16.15 16.15 15.76 15.99 15.99 -0.08 (-0.50%) 17,300
11 Apr 2017 USD 16.44 16.44 15.55 16.07 16.07 -0.19 (-1.17%) 31,700
10 Apr 2017 USD 15.94 16.31 15.72 16.26 16.26 +0.38 (+2.39%) 61,900
7 Apr 2017 USD 15.73 16 15.45 15.88 15.88 +0.16 (+1.02%) 29,000
6 Apr 2017 USD 15.62 15.87 15.52 15.72 15.72 +0.17 (+1.09%) 21,800
5 Apr 2017 USD 15.6 15.84 15.44 15.55 15.55 -0.09 (-0.58%) 35,500
4 Apr 2017 USD 15.69 15.78 15.43 15.64 15.64 -0.05 (-0.32%) 20,900
3 Apr 2017 USD 15.98 15.98 15.51 15.69 15.69 +0.09 (+0.58%) 18,200
31 Mar 2017 USD 15.26 15.82 15.05 15.6 15.6 +0.43 (+2.83%) 23,000
30 Mar 2017 USD 15.4 15.43 15.16 15.17 15.17 -0.16 (-1.04%) 54,500
29 Mar 2017 USD 15.58 15.58 15.13 15.33 15.33 -0.09 (-0.58%) 32,300
28 Mar 2017 USD 15.79 15.8 15.29 15.42 15.42 -0.41 (-2.59%) 35,500
27 Mar 2017 USD 15.34 15.87 15.04 15.83 15.83 +0.35 (+2.26%) 24,500
24 Mar 2017 USD 15.63 15.648 15.29 15.48 15.48 -0.1 (-0.64%) 10,100
23 Mar 2017 USD 15.446 15.6 15.41 15.58 15.58 +0.31 (+2.03%) 26,300
22 Mar 2017 USD 15.18 15.34 14.69 15.27 15.27 +0.21 (+1.39%) 31,600
21 Mar 2017 USD 15.49 15.69 15.03 15.06 15.06 -0.43 (-2.78%) 26,200
20 Mar 2017 USD 15.03 15.735 14.9 15.49 15.49 +0.65 (+4.38%) 110,000
17 Mar 2017 USD 14.57 15.18 14.29 14.84 14.84 +0.42 (+2.91%) 65,100
16 Mar 2017 USD 14.14 14.641 14 14.42 14.42 +0.37 (+2.63%) 63,400
15 Mar 2017 USD 14 14.3 13.82 14.05 14.05 +0.17 (+1.22%) 18,600
14 Mar 2017 USD 13.92 14 13.3 13.88 13.88 +0.16 (+1.17%) 50,100
13 Mar 2017 USD 13.83 15.24 13.5 13.72 13.72 +0.47 (+3.55%) 129,400
10 Mar 2017 USD 13.34 13.38 13.22 13.25 13.25 -0.06 (-0.45%) 18,500
9 Mar 2017 USD 13.25 13.62 13.23 13.31 13.31 -0.07 (-0.52%) 9,400
8 Mar 2017 USD 13.19 13.8 13.19 13.38 13.38 +0.17 (+1.29%) 28,400
7 Mar 2017 USD 13.24 13.33 13.18 13.21 13.21 -0.04 (-0.30%) 10,200
6 Mar 2017 USD 13.23 13.29 13.15 13.25 13.25 +0.02 (+0.15%) 18,200



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms