Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
58.79
-0.52 (-0.88%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |