Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
73.37
-0.01 (-0.01%)
May 20, 2025, 4:00 PM - Market closed
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 73.32 | 74.03 | 72.40 | 73.37 | 73.37 | -0.01% | 184,515 |
| May 19, 2025 | 73.20 | 73.72 | 72.44 | 73.38 | 73.38 | -0.37% | 129,362 |
| May 16, 2025 | 71.85 | 73.93 | 71.50 | 73.65 | 73.65 | 2.33% | 243,368 |
| May 15, 2025 | 71.87 | 73.25 | 71.83 | 71.97 | 71.97 | 0.87% | 161,569 |
| May 14, 2025 | 70.67 | 72.13 | 69.50 | 71.35 | 71.35 | 1.80% | 265,112 |
| May 13, 2025 | 70.42 | 71.23 | 69.66 | 70.09 | 70.09 | 0.17% | 194,866 |
| May 12, 2025 | 74.28 | 76.61 | 69.61 | 69.97 | 69.97 | -5.80% | 325,982 |
| May 9, 2025 | 75.04 | 75.38 | 72.76 | 74.28 | 74.28 | -1.82% | 333,849 |
| May 8, 2025 | 79.70 | 80.25 | 74.78 | 75.66 | 75.66 | -6.59% | 582,161 |
| May 7, 2025 | 74.03 | 81.05 | 72.25 | 81.00 | 81.00 | 24.83% | 689,482 |
| May 6, 2025 | 64.74 | 66.12 | 64.37 | 64.89 | 64.89 | -0.52% | 188,359 |
| May 5, 2025 | 63.24 | 65.37 | 63.16 | 65.23 | 65.23 | 2.43% | 181,412 |
| May 2, 2025 | 62.40 | 64.50 | 62.19 | 63.68 | 63.68 | 2.54% | 190,040 |
| May 1, 2025 | 61.40 | 62.79 | 60.84 | 62.10 | 62.10 | 1.17% | 136,255 |
| Apr 30, 2025 | 60.15 | 61.72 | 59.46 | 61.38 | 61.38 | 1.17% | 143,294 |
| Apr 29, 2025 | 58.87 | 61.03 | 58.80 | 60.67 | 60.67 | 2.22% | 123,478 |
| Apr 28, 2025 | 59.29 | 60.09 | 58.65 | 59.35 | 59.35 | 0.07% | 77,421 |
| Apr 25, 2025 | 58.93 | 59.49 | 58.04 | 59.31 | 59.31 | 0.22% | 58,420 |
| Apr 24, 2025 | 58.74 | 59.54 | 58.11 | 59.18 | 59.18 | 0.22% | 119,402 |
| Apr 23, 2025 | 58.85 | 61.37 | 58.62 | 59.05 | 59.05 | 1.85% | 212,914 |
| Apr 22, 2025 | 57.15 | 58.67 | 57.01 | 57.98 | 57.98 | 2.51% | 198,117 |
| Apr 21, 2025 | 57.63 | 57.75 | 56.11 | 56.56 | 56.56 | -2.13% | 91,531 |
| Apr 17, 2025 | 57.54 | 58.00 | 57.02 | 57.79 | 57.79 | 0.87% | 113,731 |
| Apr 16, 2025 | 57.17 | 57.68 | 56.04 | 57.29 | 57.29 | -0.14% | 152,311 |
| Apr 15, 2025 | 57.03 | 57.64 | 56.48 | 57.37 | 57.37 | 0.81% | 192,223 |
| Apr 14, 2025 | 56.61 | 57.24 | 55.72 | 56.91 | 56.91 | 1.84% | 108,439 |
| Apr 11, 2025 | 56.39 | 56.67 | 55.21 | 55.88 | 55.88 | -1.10% | 93,340 |
| Apr 10, 2025 | 56.58 | 58.00 | 55.64 | 56.50 | 56.50 | -2.35% | 168,488 |
| Apr 9, 2025 | 55.02 | 59.75 | 53.62 | 57.86 | 57.86 | 4.82% | 186,564 |
| Apr 8, 2025 | 56.91 | 57.30 | 54.45 | 55.20 | 55.20 | -0.14% | 229,380 |
| Apr 7, 2025 | 52.42 | 57.55 | 51.48 | 55.28 | 55.28 | 1.38% | 516,003 |
| Apr 4, 2025 | 56.10 | 57.54 | 54.47 | 54.53 | 54.53 | -6.08% | 620,914 |
| Apr 3, 2025 | 57.28 | 60.63 | 56.03 | 58.06 | 58.06 | -3.44% | 245,041 |
| Apr 2, 2025 | 59.28 | 60.34 | 58.70 | 60.13 | 60.13 | 0.50% | 146,153 |
| Apr 1, 2025 | 59.15 | 60.56 | 58.79 | 59.83 | 59.83 | 0.66% | 109,673 |
| Mar 31, 2025 | 58.00 | 60.19 | 57.71 | 59.44 | 59.44 | 1.05% | 225,033 |
| Mar 28, 2025 | 59.08 | 59.52 | 58.62 | 58.82 | 58.82 | -0.27% | 220,214 |
| Mar 27, 2025 | 59.20 | 60.20 | 58.94 | 58.98 | 58.98 | -0.24% | 83,250 |
| Mar 26, 2025 | 58.94 | 59.30 | 58.63 | 59.12 | 59.12 | 0.39% | 117,963 |
| Mar 25, 2025 | 59.15 | 59.65 | 58.60 | 58.89 | 58.89 | -0.25% | 118,836 |
| Mar 24, 2025 | 58.65 | 60.33 | 58.20 | 59.04 | 59.04 | 2.41% | 125,692 |
| Mar 21, 2025 | 57.36 | 57.99 | 56.45 | 57.65 | 57.65 | -0.28% | 326,543 |
| Mar 20, 2025 | 57.35 | 58.85 | 57.35 | 57.81 | 57.74 | 0.16% | 166,166 |
| Mar 19, 2025 | 57.46 | 58.60 | 56.63 | 57.72 | 57.65 | 0.72% | 169,643 |
| Mar 18, 2025 | 57.83 | 59.06 | 57.18 | 57.31 | 57.24 | -1.09% | 147,202 |
| Mar 17, 2025 | 58.10 | 59.40 | 57.15 | 57.94 | 57.87 | -0.43% | 198,565 |
| Mar 14, 2025 | 57.31 | 58.55 | 56.90 | 58.19 | 58.11 | 2.20% | 215,894 |
| Mar 13, 2025 | 59.52 | 59.52 | 56.45 | 56.94 | 56.87 | -3.90% | 220,839 |
| Mar 12, 2025 | 60.50 | 61.30 | 58.28 | 59.25 | 59.17 | 0.30% | 146,678 |
| Mar 11, 2025 | 58.70 | 60.57 | 57.70 | 59.07 | 58.99 | 0.94% | 210,576 |