Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Turning Point Brands, Inc. Common Stock (NY:TPB)

72.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2026 72.12 74.78 70.54 72.16 613,812 -2.09(-2.81%)
Apr 01, 2026 85.11 85.11 65.80 74.25 2,193,115 -12.54(-14.45%)
Mar 31, 2026 87.40 88.32 86.07 86.79 284,255 +0.57(+0.66%)
Mar 30, 2026 86.53 86.73 84.54 86.22 241,854 +0.85(+1.00%)
Mar 27, 2026 85.15 86.99 84.00 85.37 218,827 +0.81(+0.96%)
Mar 26, 2026 87.60 87.82 84.46 84.56 317,367 -3.83(-4.33%)
Mar 25, 2026 89.10 92.77 88.05 88.39 363,706 +1.56(+1.80%)
Mar 24, 2026 86.30 89.55 83.40 86.83 247,210 -0.42(-0.48%)
Mar 23, 2026 86.47 88.37 84.85 87.25 571,706 +2.34(+2.76%)
Mar 20, 2026 84.92 86.69 83.59 84.91 744,582 -0.54(-0.63%)
Mar 19, 2026 88.48 88.48 83.18 85.45 515,529 -3.29(-3.71%)
Mar 18, 2026 91.95 92.17 88.49 88.74 425,623 -3.93(-4.24%)
Mar 17, 2026 93.31 93.82 91.59 92.67 394,019 +0.25(+0.27%)
Mar 16, 2026 91.46 94.11 91.19 92.42 446,885 +1.80(+1.99%)
Mar 13, 2026 90.00 91.85 88.47 90.62 366,659 +1.66(+1.87%)
Mar 12, 2026 89.15 89.79 87.42 88.96 308,431 -1.89(-2.08%)
Mar 11, 2026 89.95 91.85 88.28 90.85 371,306 -0.46(-0.50%)
Mar 10, 2026 92.53 93.60 90.67 91.31 401,657 -1.57(-1.69%)
Mar 09, 2026 89.35 93.25 85.40 92.88 586,027 +1.22(+1.33%)
Mar 06, 2026 90.76 93.27 88.63 91.66 520,900 -0.74(-0.80%)
Mar 05, 2026 95.33 96.85 91.73 92.40 704,677 -5.18(-5.31%)
Mar 04, 2026 107.29 108.24 96.96 97.58 1,064,660 -9.99(-9.29%)
Mar 03, 2026 105.92 110.32 104.00 107.57 790,027 -0.94(-0.87%)
Mar 02, 2026 109.67 118.72 104.58 108.51 1,489,743 -28.48(-20.79%)
Feb 27, 2026 140.76 142.80 136.60 136.99 415,806 -4.87(-3.43%)
Feb 26, 2026 145.55 146.90 140.44 141.86 275,433 -1.12(-0.78%)
Feb 25, 2026 136.75 143.98 134.81 142.98 418,088 +6.06(+4.43%)
Feb 24, 2026 135.18 137.69 134.33 136.92 128,926 +1.19(+0.88%)
Feb 23, 2026 135.56 137.99 133.89 135.73 223,777 +0.21(+0.15%)
Feb 20, 2026 132.85 136.85 131.36 135.52 193,546 +3.23(+2.44%)
Feb 19, 2026 130.33 134.95 129.89 132.29 300,870 -0.32(-0.24%)
Feb 18, 2026 132.68 136.61 131.87 132.61 187,531 -0.01(-0.01%)
Feb 17, 2026 131.47 133.26 129.47 132.62 216,488 +0.85(+0.65%)
Feb 13, 2026 128.75 133.37 128.46 131.77 146,815 +2.64(+2.04%)
Feb 12, 2026 129.00 131.76 127.76 129.13 173,497 +1.19(+0.93%)
Feb 11, 2026 128.61 130.00 127.53 127.94 124,035 +0.48(+0.38%)
Feb 10, 2026 125.74 127.66 123.75 127.46 174,395 +0.86(+0.68%)
Feb 09, 2026 129.35 129.35 126.10 126.60 254,927 -3.37(-2.59%)
Feb 06, 2026 126.50 130.69 126.50 129.97 289,724 +4.72(+3.77%)
Feb 05, 2026 128.63 129.94 123.99 125.25 343,185 -1.88(-1.48%)
Feb 04, 2026 128.07 129.35 123.98 127.13 475,376 +0.46(+0.36%)
Feb 03, 2026 125.45 129.11 124.08 126.67 406,904 +1.60(+1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.