TipRanks
Go Ultimate55% OFF

Turning Point Brands (0T5) Historical Prices

DE:0T5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202661.2561.2561.2561.2561.25+2.08%00.00
Oct 29, 202660.0060.0060.0060.0060.00+0.25%00.00
Oct 28, 202659.8559.8559.8559.8559.85+2.84%00.00
Oct 27, 202658.2058.2058.2058.2058.20+2.19%00.00
Oct 26, 202656.9556.9556.9556.9556.95-3.56%00.00
Oct 23, 202659.0559.0559.0559.0559.05+3.96%00.00
Oct 22, 202656.8056.8056.8056.8056.80-0.44%00.00
Oct 21, 202657.0557.0557.0557.0557.05+4.58%00.00
Oct 20, 202654.5554.5554.5554.5554.55-2.06%00.00
Oct 19, 202655.7055.7055.7055.7055.70+4.21%00.00
Oct 16, 202653.4553.4553.4553.4553.45+4.60%00.00
Oct 15, 202651.1051.1051.1051.1051.10+4.29%00.00
Oct 14, 202649.0049.0049.0049.0049.00-2.20%00.00
Oct 13, 202650.1050.1050.1050.1050.10-1.76%00.00
Oct 12, 202651.0051.0051.0051.0051.00+0.99%00.00
Oct 09, 202650.5050.5050.5050.5050.50-0.49%00.00
Oct 08, 202650.7550.7550.7550.7550.75-1.36%00.00
Oct 07, 202651.4551.4551.4551.4551.45+0.68%00.00
Oct 06, 202651.1051.1051.1051.1051.10+3.65%00.00
Oct 05, 202649.3049.3049.3049.3049.30+0.69%00.00
Oct 02, 202648.9648.9648.9648.9648.96-5.30%00.00
Oct 01, 202651.7051.7051.7051.7051.70-2.08%00.00
Sep 30, 202652.8052.8052.8052.8052.80+0.19%00.00
Sep 29, 202652.7052.7052.7052.7052.70-2.32%00.00
Sep 28, 202653.9553.9553.9553.9553.95+2.66%00.00
Sep 25, 202652.5552.5552.5552.5552.55-0.19%00.00
Sep 24, 202652.6552.6552.6552.6552.65+0.38%00.00
Sep 23, 202652.4552.4552.4552.4552.45-1.13%00.00
Sep 22, 202653.0553.0553.0553.0553.05-10.39%00.00
Sep 21, 202659.2059.2059.2059.2059.20-0.34%00.00
Sep 18, 202659.4059.4059.4059.4059.40-2.67%00.00
Sep 17, 202661.1061.1061.1061.1061.03+1.24%00.00
Sep 16, 202660.3560.3560.3560.3560.28-2.58%00.00
Sep 15, 202661.9561.9561.9561.9561.88+0.98%00.00
Sep 14, 202661.3561.3561.3561.3561.28-0.73%00.00
Sep 11, 202661.8061.8061.8061.8061.73-1.44%00.00
Sep 10, 202662.7062.7062.7062.7062.63-0.79%00.00
Sep 09, 202663.6563.6563.2063.2063.13-0.86%3020.11
Sep 08, 202663.7563.7563.7563.7563.68-0.47%00.00
Sep 07, 202664.0564.0564.0564.0563.98-2.51%00.00
Sep 04, 202665.7065.7065.7065.7065.62-0.30%00.00
Sep 03, 202665.9065.9065.9065.9065.82-1.05%00.00
Sep 02, 202666.6066.6066.6066.6066.52-3.97%00.00
Sep 01, 202669.3569.3569.3569.3569.27-3.35%00.00
Aug 31, 202671.7571.7571.7571.7571.67-0.14%00.00
Aug 28, 202671.8571.8571.8571.8571.77-4.39%00.00
Aug 27, 202675.1575.1575.1575.1575.06+2.95%00.00
Aug 26, 202673.0073.0073.0073.0072.92+2.67%00.00
Aug 25, 202671.1071.1071.1071.1071.02+0.35%00.00
Aug 24, 202670.8570.8570.8570.8570.77-3.87%00.00