Skip to main content
logo
Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
100.10
-7.47 (-6.94%)
Mar 4, 2026, 12:59 PM EST - Market open

Turning Point Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026107.29108.2499.50100.54--6.54%443,971
Mar 3, 2026105.92110.32104.00107.57107.57-0.87%785,213
Mar 2, 2026109.67118.72104.58108.51108.51-20.79%1,481,270
Feb 27, 2026140.76142.80136.60136.99136.99-3.43%415,669
Feb 26, 2026145.55146.90140.44141.86141.86-0.78%275,406
Feb 25, 2026136.75143.98134.81142.98142.984.43%418,081
Feb 24, 2026135.18137.69134.33136.92136.920.88%128,925
Feb 23, 2026135.56137.99133.89135.73135.730.15%223,775
Feb 20, 2026132.85136.85131.36135.52135.522.44%193,532
Feb 19, 2026130.33134.95129.89132.29132.29-0.24%300,870
Feb 18, 2026132.68136.61131.87132.61132.61-0.01%187,531
Feb 17, 2026131.47133.26129.47132.62132.620.65%216,245
Feb 13, 2026128.75133.37128.46131.77131.772.04%146,813
Feb 12, 2026129.00131.77127.76129.13129.130.93%173,484
Feb 11, 2026128.61130.00127.53127.94127.940.38%124,033
Feb 10, 2026125.74127.66123.75127.46127.460.68%174,167
Feb 9, 2026129.35129.35126.10126.60126.60-2.59%254,927
Feb 6, 2026126.50130.69126.50129.97129.973.77%289,673
Feb 5, 2026128.63129.94123.99125.25125.25-1.48%343,185
Feb 4, 2026128.07129.35123.98127.13127.130.36%475,339
Feb 3, 2026125.45129.11124.08126.67126.671.28%334,947
Feb 2, 2026122.33125.91120.94125.07125.073.24%304,396
Jan 30, 2026118.79121.97117.87121.15121.15-0.16%261,175
Jan 29, 2026123.57124.50119.04121.34121.34-2.53%247,553
Jan 28, 2026121.23124.73120.22124.49124.492.15%280,410
Jan 27, 2026120.89122.36120.21121.87121.871.28%183,250
Jan 26, 2026118.44120.65117.11120.33120.332.25%191,533
Jan 23, 2026117.69118.26116.11117.68117.68-0.43%184,014
Jan 22, 2026118.37119.23114.99118.19118.190.15%375,463
Jan 21, 2026117.45118.13114.31118.01118.010.42%217,344
Jan 20, 2026118.41119.24117.14117.52117.52-1.20%173,791
Jan 16, 2026118.11119.25117.21118.95118.950.80%224,727
Jan 15, 2026114.92118.62112.94118.01118.012.31%396,043
Jan 14, 2026111.83115.84111.31115.34115.343.95%360,569
Jan 13, 2026109.41111.23108.31110.96110.960.95%391,718
Jan 12, 2026109.21111.72108.06109.92109.92-0.05%491,311
Jan 9, 2026103.47110.63103.32109.97109.976.90%648,241
Jan 8, 2026103.38104.70102.38102.87102.87-0.37%229,933
Jan 7, 2026103.03104.56101.57103.25103.250.04%234,323
Jan 6, 2026108.00108.41101.66103.21103.21-4.58%390,093
Jan 5, 2026110.00110.88105.95108.16108.16-1.89%376,772
Jan 2, 2026109.00111.95108.09110.24110.241.70%468,122
Dec 31, 2025107.89109.08107.51108.40108.400.36%171,044
Dec 30, 2025106.81108.87104.97108.01108.011.25%372,046
Dec 29, 2025106.31106.87104.12106.68106.680.34%201,157
Dec 26, 2025108.02111.70105.67106.32106.32-1.17%341,130
Dec 24, 2025107.55109.75106.69107.58107.580.54%289,470
Dec 23, 2025105.56108.36104.24107.00107.001.17%613,272
Dec 22, 2025109.00110.00104.42105.76105.76-3.17%460,651
Dec 19, 2025108.67111.70106.57109.22109.220.17%768,731