Skip to main content
logo
Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
86.83
-0.42 (-0.48%)
Mar 24, 2026, 4:00 PM EDT - Market closed

Turning Point Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202686.3089.5583.4086.8386.83-0.48%247,209
Mar 23, 202686.4788.3784.8587.2587.252.76%571,706
Mar 20, 202684.9286.6983.5984.9184.91-0.63%744,575
Mar 19, 202688.4888.4883.1885.4585.37-3.71%515,528
Mar 18, 202691.9592.1888.4988.7488.66-4.24%425,623
Mar 17, 202693.3193.8291.5992.6792.580.27%394,019
Mar 16, 202691.4694.1291.1992.4292.331.99%446,884
Mar 13, 202690.0091.8588.4790.6290.541.87%366,658
Mar 12, 202689.1589.7987.4288.9688.88-2.08%308,430
Mar 11, 202689.9591.8588.2890.8590.76-0.50%371,306
Mar 10, 202692.5393.6090.6791.3191.22-1.69%401,657
Mar 9, 202689.3593.2685.4092.8892.791.33%586,026
Mar 6, 202690.7693.2788.6391.6691.57-0.80%520,900
Mar 5, 202695.3396.8591.7492.4092.31-5.31%705,083
Mar 4, 2026107.29108.2496.9697.5897.49-9.29%1,064,764
Mar 3, 2026105.92110.32104.00107.57107.47-0.87%790,077
Mar 2, 2026109.67118.72104.58108.51108.41-20.79%1,489,941
Feb 27, 2026140.76142.80136.60136.99136.86-3.43%415,805
Feb 26, 2026145.55146.90140.44141.86141.73-0.78%275,433
Feb 25, 2026136.75143.98134.81142.98142.854.43%418,182
Feb 24, 2026135.18137.69134.33136.92136.790.88%128,925
Feb 23, 2026135.56137.99133.89135.73135.600.15%223,781
Feb 20, 2026132.85136.85131.36135.52135.392.44%193,546
Feb 19, 2026130.33134.95129.89132.29132.17-0.24%300,871
Feb 18, 2026132.68136.61131.87132.61132.49-0.01%187,531
Feb 17, 2026131.47133.26129.47132.62132.500.65%216,498
Feb 13, 2026128.75133.37128.46131.77131.652.04%146,815
Feb 12, 2026129.00131.77127.76129.13129.010.93%173,497
Feb 11, 2026128.61130.00127.53127.94127.820.38%124,040
Feb 10, 2026125.74127.66123.75127.46127.340.68%174,395
Feb 9, 2026129.35129.35126.10126.60126.48-2.59%254,927
Feb 6, 2026126.50130.69126.50129.97129.853.77%289,724
Feb 5, 2026128.63129.94123.99125.25125.13-1.48%343,200
Feb 4, 2026128.07129.35123.98127.13127.010.36%475,499
Feb 3, 2026125.45129.11124.08126.67126.551.28%406,912
Feb 2, 2026122.33125.91120.94125.07124.953.24%304,445
Jan 30, 2026118.79121.97117.87121.15121.04-0.16%261,200
Jan 29, 2026123.57124.50119.04121.34121.23-2.53%247,568
Jan 28, 2026121.23124.73120.22124.49124.372.15%280,410
Jan 27, 2026120.89122.36120.21121.87121.761.28%183,250
Jan 26, 2026118.44120.65117.11120.33120.222.25%191,533
Jan 23, 2026117.69118.26116.11117.68117.57-0.43%184,070
Jan 22, 2026118.37119.23114.99118.19118.080.15%375,468
Jan 21, 2026117.45118.13114.31118.01117.900.42%217,345
Jan 20, 2026118.41119.24117.14117.52117.41-1.20%173,791
Jan 16, 2026118.11119.25117.21118.95118.840.80%225,790
Jan 15, 2026114.92118.62112.94118.01117.902.31%396,047
Jan 14, 2026111.83115.84111.31115.34115.233.95%360,589
Jan 13, 2026109.41111.23108.31110.96110.860.95%391,718
Jan 12, 2026109.21111.72108.06109.92109.82-0.05%491,411