Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
57.71
-1.12 (-1.90%)
Mar 31, 2025, 9:40 AM EDT - Market open
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 60.34 | 61.74 | 57.08 | 58.52 | 58.44 | -4.50% | 351,293 |
| Mar 7, 2025 | 61.33 | 63.06 | 59.19 | 61.28 | 61.20 | -0.45% | 435,579 |
| Mar 6, 2025 | 65.06 | 70.40 | 61.43 | 61.56 | 61.48 | -8.15% | 584,149 |
| Mar 5, 2025 | 66.47 | 67.48 | 65.76 | 67.02 | 66.93 | 0.04% | 313,741 |
| Mar 4, 2025 | 69.52 | 70.11 | 66.58 | 66.99 | 66.90 | -4.76% | 248,058 |
| Mar 3, 2025 | 70.69 | 72.54 | 69.50 | 70.34 | 70.25 | 0.06% | 260,169 |
| Feb 28, 2025 | 69.30 | 70.32 | 68.62 | 70.30 | 70.21 | 1.88% | 194,535 |
| Feb 27, 2025 | 69.00 | 69.75 | 67.60 | 69.00 | 68.91 | 0.12% | 181,790 |
| Feb 26, 2025 | 68.60 | 70.22 | 68.07 | 68.92 | 68.83 | 0.57% | 187,428 |
| Feb 25, 2025 | 68.84 | 68.84 | 67.48 | 68.53 | 68.44 | 0.23% | 170,840 |
| Feb 24, 2025 | 68.02 | 69.67 | 67.46 | 68.37 | 68.28 | 0.68% | 160,728 |
| Feb 21, 2025 | 69.74 | 69.88 | 67.46 | 67.91 | 67.82 | -1.81% | 213,971 |
| Feb 20, 2025 | 68.22 | 69.99 | 67.48 | 69.16 | 69.07 | -0.33% | 257,820 |
| Feb 19, 2025 | 70.34 | 70.34 | 68.05 | 69.39 | 69.30 | -1.32% | 129,040 |
| Feb 18, 2025 | 69.52 | 70.99 | 68.74 | 70.32 | 70.23 | 0.99% | 138,571 |
| Feb 14, 2025 | 70.33 | 70.55 | 68.65 | 69.63 | 69.54 | -1.00% | 126,087 |
| Feb 13, 2025 | 69.88 | 70.57 | 68.61 | 70.33 | 70.24 | 0.83% | 148,530 |
| Feb 12, 2025 | 67.61 | 70.52 | 66.93 | 69.75 | 69.66 | 3.03% | 183,723 |
| Feb 11, 2025 | 68.37 | 69.14 | 67.30 | 67.70 | 67.61 | -0.98% | 239,718 |
| Feb 10, 2025 | 66.22 | 70.45 | 65.00 | 68.37 | 68.28 | 1.76% | 432,893 |
| Feb 7, 2025 | 68.42 | 69.69 | 67.18 | 67.19 | 67.10 | 0.04% | 412,720 |
| Feb 6, 2025 | 62.51 | 67.42 | 62.51 | 67.16 | 67.07 | 8.74% | 674,178 |
| Feb 5, 2025 | 62.60 | 62.92 | 61.46 | 61.76 | 61.68 | -1.03% | 180,103 |
| Feb 4, 2025 | 61.91 | 62.66 | 60.42 | 62.40 | 62.32 | 0.66% | 139,444 |
| Feb 3, 2025 | 62.45 | 62.81 | 61.02 | 61.99 | 61.91 | -2.75% | 181,867 |
| Jan 31, 2025 | 62.68 | 64.00 | 62.22 | 63.74 | 63.66 | 1.17% | 285,005 |
| Jan 30, 2025 | 60.15 | 63.65 | 60.15 | 63.00 | 62.92 | 5.25% | 258,541 |
| Jan 29, 2025 | 60.06 | 60.69 | 59.20 | 59.86 | 59.78 | -0.50% | 160,230 |
| Jan 28, 2025 | 59.91 | 61.04 | 59.16 | 60.16 | 60.08 | -0.48% | 108,893 |
| Jan 27, 2025 | 57.46 | 61.16 | 57.00 | 60.45 | 60.37 | 5.20% | 217,379 |
| Jan 24, 2025 | 56.49 | 57.74 | 55.79 | 57.46 | 57.39 | 1.79% | 130,878 |
| Jan 23, 2025 | 56.92 | 57.17 | 55.72 | 56.45 | 56.38 | -1.07% | 168,257 |
| Jan 22, 2025 | 58.27 | 58.75 | 56.25 | 57.06 | 56.99 | -1.76% | 189,133 |
| Jan 21, 2025 | 58.00 | 59.17 | 57.91 | 58.08 | 58.01 | 0.87% | 166,953 |
| Jan 17, 2025 | 56.92 | 58.25 | 56.45 | 57.58 | 57.51 | 1.98% | 239,759 |
| Jan 16, 2025 | 56.30 | 57.34 | 56.12 | 56.46 | 56.39 | 0.09% | 144,200 |