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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

110.86 +1.25 (+1.14%)

Official Closing Price Updated: 7:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	109.18	110.99	108.22	110.86	599,939	+1.25(+1.14%)
Dec 15, 2025	105.96	111.60	104.11	109.61	681,073	+4.25(+4.03%)
Dec 12, 2025	105.39	105.51	102.00	105.36	328,414	+0.71(+0.68%)
Dec 11, 2025	102.48	106.75	102.48	104.65	505,554	+2.50(+2.45%)
Dec 10, 2025	103.00	104.26	102.12	102.15	394,766	-0.41(-0.40%)
Dec 09, 2025	101.23	102.89	100.16	102.56	214,752	+1.09(+1.07%)
Dec 08, 2025	101.24	103.09	99.80	101.47	433,301	+0.63(+0.62%)
Dec 05, 2025	99.68	100.91	98.78	100.84	137,465	+2.16(+2.19%)
Dec 04, 2025	96.80	99.40	96.15	98.68	183,717	+1.11(+1.14%)
Dec 03, 2025	98.82	99.04	97.01	97.57	153,700	-0.33(-0.34%)
Dec 02, 2025	99.18	99.18	97.19	97.90	181,620	-1.18(-1.19%)
Dec 01, 2025	99.80	100.16	98.74	99.08	152,508	-1.08(-1.08%)
Nov 28, 2025	99.33	101.58	99.27	100.16	82,623	+0.60(+0.60%)
Nov 26, 2025	99.55	101.40	98.54	99.56	166,099	+0.80(+0.81%)
Nov 25, 2025	96.81	100.38	96.81	98.76	346,482	+1.92(+1.98%)
Nov 24, 2025	96.43	99.95	95.75	96.84	218,229	-0.61(-0.63%)
Nov 21, 2025	98.89	99.99	96.74	97.45	460,763	-0.48(-0.49%)
Nov 20, 2025	103.00	103.01	97.84	97.93	275,876	-4.05(-3.97%)
Nov 19, 2025	102.03	103.00	100.36	101.98	229,367	+0.48(+0.47%)
Nov 18, 2025	100.39	103.61	99.26	101.50	239,521	+0.60(+0.59%)
Nov 17, 2025	101.03	102.23	100.05	100.90	224,319	-0.32(-0.32%)
Nov 14, 2025	97.01	101.26	97.01	101.22	285,530	+3.26(+3.33%)
Nov 13, 2025	100.99	100.99	97.22	97.96	256,569	-2.25(-2.25%)
Nov 12, 2025	100.49	101.71	99.03	100.21	238,426	-0.28(-0.28%)
Nov 11, 2025	101.50	102.26	99.30	100.49	280,472	-1.15(-1.13%)
Nov 10, 2025	103.77	105.59	101.55	101.64	410,137	-1.36(-1.32%)
Nov 07, 2025	100.99	103.12	99.93	103.00	557,173	+2.81(+2.80%)
Nov 06, 2025	102.20	107.00	100.07	100.19	483,912	-0.97(-0.96%)
Nov 05, 2025	110.33	110.55	94.50	101.16	1,459,277	+5.98(+6.28%)
Nov 04, 2025	93.15	96.63	90.02	95.18	1,121,324	+1.54(+1.64%)
Nov 03, 2025	90.31	95.66	88.88	93.64	719,092	+3.74(+4.16%)
Oct 31, 2025	89.77	93.65	89.14	89.90	360,047	-0.04(-0.04%)
Oct 30, 2025	88.28	90.00	86.95	89.94	380,915	+1.78(+2.02%)
Oct 29, 2025	88.31	90.84	86.71	88.16	250,966	-0.69(-0.78%)
Oct 28, 2025	88.00	89.67	87.06	88.85	202,776	-0.02(-0.02%)
Oct 27, 2025	91.12	91.98	88.59	88.87	149,975	-2.29(-2.51%)
Oct 24, 2025	88.10	91.79	87.92	91.16	201,273	+3.40(+3.87%)
Oct 23, 2025	87.63	88.83	86.04	87.76	166,326	+0.08(+0.09%)
Oct 22, 2025	86.18	88.00	85.80	87.68	384,788	+2.31(+2.71%)
Oct 21, 2025	87.18	87.73	82.69	85.37	647,525	-2.31(-2.63%)
Oct 20, 2025	91.54	93.57	87.46	87.68	326,594	-3.11(-3.43%)
Oct 17, 2025	91.14	92.81	90.55	90.79	264,592	+0.28(+0.31%)
Oct 16, 2025	91.63	92.57	89.61	90.51	326,278	-1.02(-1.11%)
Oct 15, 2025	90.10	93.97	90.10	91.53	274,210	+0.46(+0.51%)
Oct 14, 2025	89.27	91.72	89.27	91.07	301,196	+1.32(+1.47%)
Oct 13, 2025	88.48	89.85	87.67	89.75	245,320	+1.42(+1.61%)
Oct 10, 2025	86.19	94.17	85.20	88.33	610,656	+1.79(+2.07%)
Oct 09, 2025	85.92	87.33	84.43	86.54	314,726	+1.42(+1.67%)
Oct 08, 2025	90.26	91.18	83.16	85.12	563,206	-4.52(-5.04%)
Oct 07, 2025	89.18	91.28	86.87	89.64	431,553	+0.32(+0.36%)
Oct 06, 2025	87.91	89.49	86.20	89.32	539,549	+0.91(+1.03%)
Oct 03, 2025	96.73	98.19	86.41	88.41	707,412	-8.28(-8.56%)
Oct 02, 2025	96.90	99.65	95.24	96.69	286,192	-0.72(-0.74%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices