Skip to main content
logo
Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
92.68
+11.54 (14.22%)
At close: Aug 6, 2025, 4:00 PM
93.57
+0.89 (0.96%)
After-hours: Aug 6, 2025, 7:49 PM EDT

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202584.8094.4081.5092.6892.6814.22%961,516
Aug 5, 202582.0282.4979.2881.1481.14-0.79%630,143
Aug 4, 202581.5282.6480.8281.7981.791.03%261,350
Aug 1, 202581.7582.5380.4680.9680.96-2.39%495,470
Jul 31, 202582.2884.0581.9682.9482.940.46%462,429
Jul 30, 202580.3982.6179.7082.5682.563.61%460,876
Jul 29, 202578.6780.3478.1379.6879.682.26%266,162
Jul 28, 202578.2478.3476.9977.9277.92-0.47%377,939
Jul 25, 202578.3979.9078.0078.2978.290.38%274,702
Jul 24, 202579.3979.4577.3777.9977.99-2.16%392,612
Jul 23, 202577.8780.3377.5079.7179.712.13%542,390
Jul 22, 202578.2578.5675.5078.0578.05-0.66%465,556
Jul 21, 202577.9579.1577.6478.5778.570.55%203,965
Jul 18, 202578.6578.8976.6678.1478.14-0.86%435,472
Jul 17, 202578.9880.1376.1978.8278.82-1.03%501,500
Jul 16, 202579.4280.4377.6179.6479.641.59%567,703
Jul 15, 202574.1978.5773.8278.3978.395.07%687,626
Jul 14, 202572.6674.7872.2674.6174.613.25%361,735
Jul 11, 202572.6872.7271.5272.2672.26-0.56%160,317
Jul 10, 202571.5973.2270.9072.6772.670.22%179,349
Jul 9, 202571.5672.8370.0672.5172.511.60%279,904
Jul 8, 202572.4673.2570.6171.3771.37-1.25%276,054
Jul 7, 202573.8874.9972.0172.2772.27-2.17%260,452
Jul 3, 202572.6074.1572.3973.8773.871.69%122,040
Jul 2, 202572.8673.5070.7572.6472.64-0.22%392,522
Jul 1, 202575.2976.0972.2372.8072.80-3.92%462,660
Jun 30, 202576.2376.4874.6975.7775.77-0.51%186,437
Jun 27, 202574.3576.5473.5276.1676.162.27%407,725
Jun 26, 202573.2374.4772.3074.4774.471.99%431,031
Jun 25, 202575.4776.7672.8773.0273.02-3.36%227,866
Jun 24, 202575.7976.1374.9775.5675.560.76%170,534
Jun 23, 202573.7275.1672.9074.9974.991.54%276,293
Jun 20, 202574.9181.2573.5573.8573.85-0.87%359,207
Jun 18, 202575.8376.9574.3574.5074.42-1.30%220,601
Jun 17, 202575.1376.5174.5575.4875.40-0.24%503,088
Jun 16, 202575.8877.2375.2975.6675.580.21%230,150
Jun 13, 202573.6876.2373.6875.5075.42-0.11%194,161
Jun 12, 202574.9275.8572.8975.5875.500.92%231,736
Jun 11, 202574.4276.1173.4474.8974.811.48%345,552
Jun 10, 202574.8575.1073.3973.8073.73-1.35%449,531
Jun 9, 202576.5881.1674.5074.8174.73-1.76%546,185
Jun 6, 202575.3777.0275.2376.1576.071.91%214,637
Jun 5, 202574.7075.5174.3574.7274.64-0.32%239,134
Jun 4, 202574.0975.0673.1474.9674.880.97%232,575
Jun 3, 202575.4377.2273.6374.2474.17-1.62%187,217
Jun 2, 202573.9475.5873.9475.4675.381.53%296,969
May 30, 202572.8475.2672.7074.3274.252.26%220,030
May 29, 202571.3872.8270.3372.6872.611.61%170,443
May 28, 202573.2673.6771.2571.5371.46-2.61%177,628
May 27, 202573.8774.1573.0973.4573.380.11%171,955