Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	60.15	63.65	60.15	63.00	63.00	5.25%	258,339
Jan 29, 2025	60.06	60.69	59.20	59.86	59.86	-0.50%	160,230
Jan 28, 2025	59.91	61.04	59.16	60.16	60.16	-0.48%	108,893
Jan 27, 2025	57.46	61.16	57.00	60.45	60.45	5.20%	217,379
Jan 24, 2025	56.49	57.74	55.79	57.46	57.46	1.79%	130,878
Jan 23, 2025	56.92	57.17	55.72	56.45	56.45	-1.07%	168,257
Jan 22, 2025	58.27	58.75	56.25	57.06	57.06	-1.76%	189,133
Jan 21, 2025	58.00	59.17	57.91	58.08	58.08	0.87%	166,953
Jan 17, 2025	56.92	58.25	56.45	57.58	57.58	1.98%	239,759
Jan 16, 2025	56.30	57.34	56.12	56.46	56.46	0.09%	144,200
Jan 15, 2025	57.03	58.26	56.24	56.41	56.41	0.91%	100,739
Jan 14, 2025	56.28	57.54	55.83	55.90	55.90	0.34%	143,484
Jan 13, 2025	54.87	55.90	54.06	55.71	55.71	1.13%	139,311
Jan 10, 2025	55.59	55.59	54.18	55.09	55.09	-2.29%	236,073
Jan 8, 2025	56.08	56.43	55.36	56.38	56.38	0.59%	130,677
Jan 7, 2025	57.13	57.13	54.77	56.05	56.05	-2.03%	383,234
Jan 6, 2025	60.18	60.88	56.86	57.21	57.21	-5.77%	279,037
Jan 3, 2025	61.29	61.61	60.33	60.71	60.71	0.10%	115,508
Jan 2, 2025	60.35	61.55	59.90	60.65	60.65	0.92%	266,741
Dec 31, 2024	60.09	60.75	59.96	60.10	60.10	0.43%	227,260
Dec 30, 2024	59.29	59.89	58.45	59.84	59.84	-	110,595
Dec 27, 2024	59.17	60.25	58.84	59.84	59.84	0.30%	150,686
Dec 26, 2024	58.81	60.18	58.54	59.66	59.66	1.12%	122,842
Dec 24, 2024	58.28	59.01	58.07	59.00	59.00	1.53%	62,813
Dec 23, 2024	60.01	60.01	56.96	58.11	58.11	-1.74%	298,079
Dec 20, 2024	57.84	59.79	57.18	59.14	59.14	0.72%	299,183
Dec 19, 2024	59.81	60.81	58.70	58.72	58.65	-0.79%	148,593
Dec 18, 2024	61.01	61.01	58.72	59.19	59.12	-2.31%	233,036
Dec 17, 2024	60.77	61.28	59.65	60.59	60.52	-0.30%	238,513
Dec 16, 2024	60.95	61.52	60.13	60.77	60.70	0.41%	243,501
Dec 13, 2024	61.46	61.65	58.16	60.52	60.45	-3.03%	294,389
Dec 12, 2024	63.50	63.65	62.09	62.41	62.34	-1.64%	146,959
Dec 11, 2024	64.44	64.87	63.24	63.45	63.38	-0.67%	170,566
Dec 10, 2024	62.70	64.39	61.75	63.88	63.80	1.69%	227,371
Dec 9, 2024	64.22	64.79	60.58	62.82	62.75	-2.18%	156,396
Dec 6, 2024	63.84	64.70	62.69	64.22	64.14	0.33%	175,508
Dec 5, 2024	63.48	66.18	63.35	64.01	63.93	1.17%	265,768
Dec 4, 2024	60.87	63.36	60.33	63.27	63.20	4.39%	354,425
Dec 3, 2024	60.83	61.16	58.40	60.61	60.54	-0.46%	402,518
Dec 2, 2024	61.76	62.44	60.27	60.89	60.82	-1.63%	160,930
Nov 29, 2024	61.97	62.34	61.31	61.90	61.83	0.80%	66,087
Nov 27, 2024	62.75	63.17	61.22	61.41	61.34	-1.43%	127,084
Nov 26, 2024	61.17	62.71	61.06	62.30	62.23	1.95%	150,506
Nov 25, 2024	62.65	62.65	60.60	61.11	61.04	-2.46%	190,744
Nov 22, 2024	61.87	63.28	60.93	62.65	62.58	1.31%	185,724
Nov 21, 2024	62.61	63.51	61.23	61.84	61.77	-0.75%	188,278
Nov 20, 2024	61.03	62.32	60.54	62.31	62.24	2.10%	130,340
Nov 19, 2024	60.26	61.86	59.66	61.03	60.96	0.51%	172,826
Nov 18, 2024	60.70	62.21	59.57	60.72	60.65	0.23%	222,752
Nov 15, 2024	59.10	61.47	58.50	60.58	60.51	4.38%	491,313
Nov 14, 2024	55.91	60.20	55.59	58.04	57.97	5.53%	465,177
Nov 13, 2024	55.25	55.75	54.27	55.00	54.94	-	168,664
Nov 12, 2024	52.21	55.21	52.21	55.00	54.94	4.76%	234,145
Nov 11, 2024	52.05	52.92	51.70	52.50	52.44	1.57%	153,635
Nov 8, 2024	49.92	51.92	49.12	51.69	51.63	4.21%	156,760
Nov 7, 2024	51.19	51.99	47.53	49.60	49.54	-2.82%	349,126
Nov 6, 2024	50.81	52.51	50.24	51.04	50.98	3.91%	314,705
Nov 5, 2024	47.60	49.67	47.53	49.12	49.06	3.00%	142,758
Nov 4, 2024	47.99	49.08	47.65	47.69	47.63	-0.91%	164,896
Nov 1, 2024	47.27	48.64	47.27	48.13	48.07	1.91%	140,492
Oct 31, 2024	46.60	47.89	46.36	47.23	47.17	1.29%	124,930
Oct 30, 2024	46.75	47.40	46.56	46.63	46.58	-0.77%	158,917
Oct 29, 2024	46.70	47.14	46.28	46.99	46.93	0.56%	75,825
Oct 28, 2024	46.14	47.21	46.14	46.73	46.68	2.37%	118,494
Oct 25, 2024	46.55	46.55	45.64	45.65	45.60	-1.47%	105,525
Oct 24, 2024	44.80	47.34	44.80	46.33	46.28	3.86%	203,385
Oct 23, 2024	44.84	45.00	44.44	44.61	44.56	-0.91%	88,614
Oct 22, 2024	42.95	45.33	42.95	45.02	44.97	4.82%	132,558
Oct 21, 2024	43.00	43.10	42.47	42.95	42.90	-0.07%	96,688
Oct 18, 2024	43.14	43.28	42.80	42.98	42.93	-0.51%	86,966
Oct 17, 2024	43.89	43.94	43.01	43.20	43.15	-0.85%	70,096
Oct 16, 2024	42.89	43.82	42.77	43.57	43.52	2.35%	81,535
Oct 15, 2024	42.42	43.18	42.34	42.57	42.52	0.95%	98,264
Oct 14, 2024	42.03	42.32	41.89	42.17	42.12	0.07%	65,504
Oct 11, 2024	41.54	42.21	41.35	42.14	42.09	1.91%	58,765
Oct 10, 2024	41.63	42.02	41.33	41.35	41.30	-1.01%	68,792
Oct 9, 2024	40.79	41.84	40.63	41.77	41.72	2.28%	135,516
Oct 8, 2024	41.15	41.23	40.35	40.84	40.79	-1.04%	127,775
Oct 7, 2024	41.55	41.93	41.01	41.27	41.22	-1.15%	104,015
Oct 4, 2024	41.79	41.95	41.43	41.75	41.70	1.31%	177,986
Oct 3, 2024	42.55	42.55	41.15	41.21	41.16	-3.31%	92,885
Oct 2, 2024	42.37	42.89	42.15	42.62	42.57	0.05%	57,095
Oct 1, 2024	43.00	43.06	42.10	42.60	42.55	-1.27%	103,079
Sep 30, 2024	42.38	43.25	42.20	43.15	43.10	2.03%	139,474
Sep 27, 2024	42.67	43.00	42.21	42.29	42.24	-0.52%	98,424
Sep 26, 2024	42.31	42.82	41.89	42.51	42.46	1.60%	160,191
Sep 25, 2024	42.24	42.53	41.81	41.84	41.79	-0.90%	85,142
Sep 24, 2024	42.05	42.65	41.80	42.22	42.17	0.33%	103,438
Sep 23, 2024	42.10	42.63	41.66	42.08	42.03	0.36%	164,494
Sep 20, 2024	42.00	42.32	41.27	41.93	41.88	0.50%	443,998
Sep 19, 2024	40.23	41.89	38.93	41.72	41.67	6.89%	255,660
Sep 18, 2024	38.74	39.73	38.71	39.03	38.98	0.90%	110,871
Sep 17, 2024	38.84	39.57	38.64	38.68	38.63	0.21%	118,763
Sep 16, 2024	39.12	39.59	38.50	38.60	38.55	-1.28%	87,936
Sep 13, 2024	39.64	39.85	38.99	39.10	39.05	-0.48%	84,042
Sep 12, 2024	38.39	39.67	38.16	39.29	39.17	2.67%	77,087
Sep 11, 2024	39.00	39.00	38.08	38.27	38.16	-2.47%	57,767
Sep 10, 2024	39.28	39.61	38.95	39.24	39.12	-0.25%	53,188
Sep 9, 2024	39.51	40.03	39.34	39.34	39.22	-0.43%	80,332
Sep 6, 2024	39.89	40.06	39.30	39.51	39.39	-0.75%	126,740