Turning Point Brands (NY: TPB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.55	16.19	15.45	15.97	96,678	+0.39(+2.51%)
May 30, 2017	15.61	15.70	15.49	15.58	40,199	+0.02(+0.12%)
May 26, 2017	15.36	15.57	15.36	15.56	22,111	+0.13(+0.87%)
May 25, 2017	15.81	15.81	15.20	15.43	19,596	-0.42(-2.65%)
May 24, 2017	16.07	16.07	15.51	15.85	18,516	-0.14(-0.89%)
May 23, 2017	16.16	16.45	15.73	15.99	61,476	-0.16(-1.00%)
May 22, 2017	14.92	16.21	14.92	16.15	55,774	+1.28(+8.59%)
May 19, 2017	14.77	14.96	14.43	14.88	18,395	+0.13(+0.91%)
May 18, 2017	14.75	15.23	14.56	14.74	35,439	+0.05(+0.32%)
May 17, 2017	14.69	14.99	14.31	14.69	48,556	-0.10(-0.65%)
May 16, 2017	14.72	14.92	14.53	14.79	63,518	+0.06(+0.39%)
May 15, 2017	14.66	14.89	14.22	14.73	20,119	+0.05(+0.32%)
May 12, 2017	15.10	15.10	14.34	14.69	50,301	-0.67(-4.35%)
May 11, 2017	17.21	17.21	14.97	15.35	42,418	+0.03(+0.19%)
May 10, 2017	14.48	15.44	14.40	15.32	62,231	+0.93(+6.49%)
May 09, 2017	14.40	14.51	14.16	14.39	31,059	-0.03(-0.20%)
May 08, 2017	15.02	15.07	14.40	14.42	22,279	-0.62(-4.12%)
May 05, 2017	15.05	15.18	15.02	15.04	17,567	-0.08(-0.50%)
May 04, 2017	15.12	15.19	15.02	15.11	12,280	-0.06(-0.38%)
May 03, 2017	15.18	15.30	15.02	15.17	11,052	-0.23(-1.49%)
May 02, 2017	15.26	15.60	15.26	15.40	58,828	+0.03(+0.19%)
May 01, 2017	15.09	15.43	14.51	15.37	23,564	+0.30(+1.96%)
Apr 28, 2017	15.68	15.68	14.89	15.08	63,844	-0.48(-3.07%)
Apr 27, 2017	15.61	15.72	15.27	15.55	45,700	+0.01(+0.06%)
Apr 26, 2017	15.73	15.99	15.42	15.54	33,433	-0.20(-1.27%)
Apr 25, 2017	16.29	16.34	15.70	15.74	45,554	-0.58(-3.56%)
Apr 24, 2017	15.44	17.01	15.44	16.33	57,742	+0.98(+6.40%)
Apr 21, 2017	15.31	15.34	15.03	15.34	28,287	+0.05(+0.31%)
Apr 20, 2017	15.30	15.33	15.20	15.30	26,727	+0.06(+0.38%)
Apr 19, 2017	15.34	15.70	15.19	15.24	17,425	-0.09(-0.56%)
Apr 18, 2017	15.32	15.34	15.13	15.32	13,706	+0.05(+0.31%)
Apr 17, 2017	15.40	15.40	15.01	15.28	32,888	-0.03(-0.19%)
Apr 13, 2017	15.10	15.32	14.84	15.31	14,706	+0.06(+0.38%)
Apr 12, 2017	15.40	15.40	15.03	15.25	18,466	-0.08(-0.50%)
Apr 11, 2017	15.68	15.68	14.83	15.32	33,248	-0.18(-1.17%)
Apr 10, 2017	15.20	15.55	14.99	15.51	64,961	+0.36(+2.39%)
Apr 07, 2017	15.00	15.26	14.73	15.14	30,448	+0.15(+1.02%)
Apr 06, 2017	14.90	15.13	14.80	14.99	23,281	+0.16(+1.09%)
Apr 05, 2017	14.88	15.11	14.72	14.83	37,463	-0.09(-0.58%)
Apr 04, 2017	14.96	15.05	14.71	14.91	22,078	-0.05(-0.32%)
Apr 03, 2017	15.24	15.24	14.79	14.96	19,332	+0.09(+0.58%)
Mar 31, 2017	14.55	15.09	14.35	14.88	24,607	+0.41(+2.83%)
Mar 30, 2017	14.69	14.71	14.46	14.47	57,578	-0.15(-1.04%)
Mar 29, 2017	14.86	14.86	14.43	14.62	33,991	-0.09(-0.58%)
Mar 28, 2017	15.06	15.07	14.58	14.70	37,527	-0.39(-2.59%)
Mar 27, 2017	14.63	15.13	14.34	15.10	25,738	+0.33(+2.26%)
Mar 24, 2017	14.90	14.92	14.58	14.76	10,567	-0.10(-0.64%)
Mar 23, 2017	14.73	14.88	14.69	14.86	27,531	+0.30(+2.03%)
Mar 22, 2017	14.48	14.63	14.01	14.56	33,655	+0.20(+1.39%)
Mar 21, 2017	14.77	14.96	14.33	14.36	27,838	-0.41(-2.78%)
Mar 20, 2017	14.33	15.00	14.21	14.77	115,924	+0.62(+4.38%)
Mar 17, 2017	13.89	14.48	13.63	14.15	68,391	+0.40(+2.91%)
Mar 16, 2017	13.48	13.96	13.35	13.75	66,689	+0.35(+2.63%)
Mar 15, 2017	13.35	13.64	13.18	13.40	19,516	+0.16(+1.22%)
Mar 14, 2017	13.27	13.35	12.68	13.24	52,806	+0.15(+1.17%)
Mar 13, 2017	13.19	14.53	12.87	13.08	135,882	+0.45(+3.55%)
Mar 10, 2017	12.72	12.76	12.61	12.64	19,719	-0.06(-0.45%)
Mar 09, 2017	12.64	12.99	12.62	12.69	9,930	-0.07(-0.52%)
Mar 08, 2017	12.58	13.16	12.58	12.76	29,879	+0.16(+1.29%)
Mar 07, 2017	12.63	12.71	12.57	12.60	10,741	-0.04(-0.30%)
Mar 06, 2017	12.62	12.67	12.54	12.64	19,099	+0.02(+0.15%)
Mar 03, 2017	12.66	12.69	12.59	12.62	21,548	-0.05(-0.38%)
Mar 02, 2017	12.58	12.73	12.54	12.66	32,021	+0.03(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.