Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
102.26
+0.06 (0.06%)
Sep 22, 2025, 3:43 PM EDT - Market open
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 102.01 | 104.28 | 100.72 | 102.35 | - | 0.15% | 183,312 |
| Sep 19, 2025 | 102.23 | 103.15 | 101.10 | 102.20 | 102.20 | 0.19% | 839,873 |
| Sep 18, 2025 | 101.54 | 103.87 | 101.47 | 102.01 | 101.94 | 0.05% | 238,222 |
| Sep 17, 2025 | 102.47 | 104.25 | 100.60 | 101.96 | 101.89 | -0.49% | 358,590 |
| Sep 16, 2025 | 102.24 | 103.30 | 100.47 | 102.46 | 102.39 | -0.46% | 252,264 |
| Sep 15, 2025 | 103.00 | 104.76 | 102.29 | 102.93 | 102.86 | 0.58% | 336,543 |
| Sep 12, 2025 | 100.59 | 102.77 | 100.39 | 102.34 | 102.27 | 1.65% | 307,715 |
| Sep 11, 2025 | 98.83 | 101.04 | 98.22 | 100.68 | 100.61 | 2.55% | 200,868 |
| Sep 10, 2025 | 99.47 | 100.00 | 97.48 | 98.18 | 98.11 | -1.34% | 168,300 |
| Sep 9, 2025 | 98.24 | 99.76 | 97.12 | 99.51 | 99.44 | 0.91% | 221,081 |
| Sep 8, 2025 | 101.56 | 101.95 | 98.36 | 98.61 | 98.54 | -2.27% | 209,553 |
| Sep 5, 2025 | 99.27 | 101.40 | 97.45 | 100.90 | 100.83 | 2.10% | 181,957 |
| Sep 4, 2025 | 97.63 | 98.98 | 97.07 | 98.82 | 98.75 | 1.89% | 285,705 |
| Sep 3, 2025 | 98.76 | 101.00 | 95.60 | 96.99 | 96.92 | -2.29% | 299,603 |
| Sep 2, 2025 | 98.22 | 100.07 | 95.80 | 99.26 | 99.19 | -0.24% | 328,227 |
| Aug 29, 2025 | 100.50 | 100.50 | 97.20 | 99.50 | 99.43 | -0.41% | 424,068 |
| Aug 28, 2025 | 98.64 | 101.25 | 97.84 | 99.91 | 99.84 | 1.44% | 470,316 |
| Aug 27, 2025 | 98.10 | 98.74 | 97.07 | 98.49 | 98.42 | -0.46% | 309,749 |
| Aug 26, 2025 | 97.54 | 98.97 | 96.42 | 98.95 | 98.88 | 1.83% | 486,120 |
| Aug 25, 2025 | 98.74 | 98.74 | 96.70 | 97.17 | 97.10 | -1.76% | 244,443 |
| Aug 22, 2025 | 99.40 | 100.35 | 98.12 | 98.91 | 98.84 | -0.34% | 372,302 |
| Aug 21, 2025 | 97.00 | 100.82 | 96.77 | 99.25 | 99.18 | 1.82% | 728,125 |
| Aug 20, 2025 | 96.91 | 98.00 | 96.26 | 97.48 | 97.41 | 0.32% | 315,964 |
| Aug 19, 2025 | 98.27 | 98.39 | 96.70 | 97.17 | 97.10 | -1.50% | 240,677 |
| Aug 18, 2025 | 98.58 | 99.06 | 97.63 | 98.65 | 98.58 | 0.07% | 327,728 |
| Aug 15, 2025 | 99.08 | 100.07 | 97.13 | 98.58 | 98.51 | -0.77% | 340,606 |
| Aug 14, 2025 | 99.79 | 102.90 | 97.03 | 99.34 | 99.27 | -0.50% | 349,520 |
| Aug 13, 2025 | 99.64 | 101.00 | 96.81 | 99.84 | 99.77 | 0.87% | 564,561 |
| Aug 12, 2025 | 97.41 | 99.06 | 94.60 | 98.98 | 98.91 | 1.24% | 643,665 |
| Aug 11, 2025 | 97.22 | 99.49 | 95.82 | 97.77 | 97.70 | 1.04% | 460,657 |
| Aug 8, 2025 | 95.24 | 98.37 | 94.80 | 96.76 | 96.69 | 2.78% | 348,949 |
| Aug 7, 2025 | 92.21 | 94.20 | 89.65 | 94.14 | 94.07 | 1.58% | 455,436 |
| Aug 6, 2025 | 84.80 | 94.40 | 81.50 | 92.68 | 92.61 | 14.22% | 961,544 |
| Aug 5, 2025 | 82.02 | 82.49 | 79.28 | 81.14 | 81.08 | -0.79% | 630,143 |
| Aug 4, 2025 | 81.52 | 82.64 | 80.82 | 81.79 | 81.73 | 1.03% | 261,350 |
| Aug 1, 2025 | 81.75 | 82.53 | 80.46 | 80.96 | 80.90 | -2.39% | 495,470 |
| Jul 31, 2025 | 82.28 | 84.05 | 81.96 | 82.94 | 82.88 | 0.46% | 462,429 |
| Jul 30, 2025 | 80.39 | 82.61 | 79.70 | 82.56 | 82.50 | 3.61% | 460,876 |
| Jul 29, 2025 | 78.67 | 80.34 | 78.13 | 79.68 | 79.62 | 2.26% | 266,162 |
| Jul 28, 2025 | 78.24 | 78.34 | 76.99 | 77.92 | 77.86 | -0.47% | 377,939 |
| Jul 25, 2025 | 78.39 | 79.90 | 78.00 | 78.29 | 78.23 | 0.38% | 274,702 |
| Jul 24, 2025 | 79.39 | 79.45 | 77.37 | 77.99 | 77.93 | -2.16% | 392,612 |
| Jul 23, 2025 | 77.87 | 80.33 | 77.50 | 79.71 | 79.65 | 2.13% | 542,390 |
| Jul 22, 2025 | 78.25 | 78.56 | 75.50 | 78.05 | 77.99 | -0.66% | 465,556 |
| Jul 21, 2025 | 77.95 | 79.15 | 77.64 | 78.57 | 78.51 | 0.55% | 203,965 |
| Jul 18, 2025 | 78.65 | 78.89 | 76.66 | 78.14 | 78.08 | -0.86% | 435,472 |
| Jul 17, 2025 | 78.98 | 80.13 | 76.19 | 78.82 | 78.76 | -1.03% | 501,500 |
| Jul 16, 2025 | 79.42 | 80.43 | 77.61 | 79.64 | 79.58 | 1.59% | 567,703 |
| Jul 15, 2025 | 74.19 | 78.57 | 73.82 | 78.39 | 78.33 | 5.07% | 687,626 |
| Jul 14, 2025 | 72.66 | 74.78 | 72.26 | 74.61 | 74.56 | 3.25% | 361,735 |