Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
99.50
-0.41 (-0.41%)
Aug 29, 2025, 4:00 PM - Market closed
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 100.50 | 100.50 | 97.20 | 99.50 | 99.50 | -0.41% | 424,068 |
| Aug 28, 2025 | 98.64 | 101.25 | 97.84 | 99.91 | 99.91 | 1.44% | 470,316 |
| Aug 27, 2025 | 98.10 | 98.74 | 97.07 | 98.49 | 98.49 | -0.46% | 309,749 |
| Aug 26, 2025 | 97.54 | 98.97 | 96.42 | 98.95 | 98.95 | 1.83% | 486,120 |
| Aug 25, 2025 | 98.74 | 98.74 | 96.70 | 97.17 | 97.17 | -1.76% | 244,443 |
| Aug 22, 2025 | 99.40 | 100.35 | 98.12 | 98.91 | 98.91 | -0.34% | 372,302 |
| Aug 21, 2025 | 97.00 | 100.82 | 96.77 | 99.25 | 99.25 | 1.82% | 728,125 |
| Aug 20, 2025 | 96.91 | 98.00 | 96.26 | 97.48 | 97.48 | 0.32% | 315,964 |
| Aug 19, 2025 | 98.27 | 98.39 | 96.70 | 97.17 | 97.17 | -1.50% | 240,677 |
| Aug 18, 2025 | 98.58 | 99.06 | 97.63 | 98.65 | 98.65 | 0.07% | 327,728 |
| Aug 15, 2025 | 99.08 | 100.07 | 97.13 | 98.58 | 98.58 | -0.77% | 340,606 |
| Aug 14, 2025 | 99.79 | 102.90 | 97.03 | 99.34 | 99.34 | -0.50% | 349,520 |
| Aug 13, 2025 | 99.64 | 101.00 | 96.81 | 99.84 | 99.84 | 0.87% | 564,561 |
| Aug 12, 2025 | 97.41 | 99.06 | 94.60 | 98.98 | 98.98 | 1.24% | 643,665 |
| Aug 11, 2025 | 97.22 | 99.49 | 95.82 | 97.77 | 97.77 | 1.04% | 460,657 |
| Aug 8, 2025 | 95.24 | 98.37 | 94.80 | 96.76 | 96.76 | 2.78% | 348,949 |
| Aug 7, 2025 | 92.21 | 94.20 | 89.65 | 94.14 | 94.14 | 1.58% | 455,436 |
| Aug 6, 2025 | 84.80 | 94.40 | 81.50 | 92.68 | 92.68 | 14.22% | 961,544 |
| Aug 5, 2025 | 82.02 | 82.49 | 79.28 | 81.14 | 81.14 | -0.79% | 630,143 |
| Aug 4, 2025 | 81.52 | 82.64 | 80.82 | 81.79 | 81.79 | 1.03% | 261,350 |
| Aug 1, 2025 | 81.75 | 82.53 | 80.46 | 80.96 | 80.96 | -2.39% | 495,470 |
| Jul 31, 2025 | 82.28 | 84.05 | 81.96 | 82.94 | 82.94 | 0.46% | 462,429 |
| Jul 30, 2025 | 80.39 | 82.61 | 79.70 | 82.56 | 82.56 | 3.61% | 460,876 |
| Jul 29, 2025 | 78.67 | 80.34 | 78.13 | 79.68 | 79.68 | 2.26% | 266,162 |
| Jul 28, 2025 | 78.24 | 78.34 | 76.99 | 77.92 | 77.92 | -0.47% | 377,939 |
| Jul 25, 2025 | 78.39 | 79.90 | 78.00 | 78.29 | 78.29 | 0.38% | 274,702 |
| Jul 24, 2025 | 79.39 | 79.45 | 77.37 | 77.99 | 77.99 | -2.16% | 392,612 |
| Jul 23, 2025 | 77.87 | 80.33 | 77.50 | 79.71 | 79.71 | 2.13% | 542,390 |
| Jul 22, 2025 | 78.25 | 78.56 | 75.50 | 78.05 | 78.05 | -0.66% | 465,556 |
| Jul 21, 2025 | 77.95 | 79.15 | 77.64 | 78.57 | 78.57 | 0.55% | 203,965 |
| Jul 18, 2025 | 78.65 | 78.89 | 76.66 | 78.14 | 78.14 | -0.86% | 435,472 |
| Jul 17, 2025 | 78.98 | 80.13 | 76.19 | 78.82 | 78.82 | -1.03% | 501,500 |
| Jul 16, 2025 | 79.42 | 80.43 | 77.61 | 79.64 | 79.64 | 1.59% | 567,703 |
| Jul 15, 2025 | 74.19 | 78.57 | 73.82 | 78.39 | 78.39 | 5.07% | 687,626 |
| Jul 14, 2025 | 72.66 | 74.78 | 72.26 | 74.61 | 74.61 | 3.25% | 361,735 |
| Jul 11, 2025 | 72.68 | 72.72 | 71.52 | 72.26 | 72.26 | -0.56% | 160,317 |
| Jul 10, 2025 | 71.59 | 73.22 | 70.90 | 72.67 | 72.67 | 0.22% | 179,349 |
| Jul 9, 2025 | 71.56 | 72.83 | 70.06 | 72.51 | 72.51 | 1.60% | 279,904 |
| Jul 8, 2025 | 72.46 | 73.25 | 70.61 | 71.37 | 71.37 | -1.25% | 276,054 |
| Jul 7, 2025 | 73.88 | 74.99 | 72.01 | 72.27 | 72.27 | -2.17% | 260,452 |
| Jul 3, 2025 | 72.60 | 74.15 | 72.39 | 73.87 | 73.87 | 1.69% | 122,040 |
| Jul 2, 2025 | 72.86 | 73.50 | 70.75 | 72.64 | 72.64 | -0.22% | 392,522 |
| Jul 1, 2025 | 75.29 | 76.09 | 72.23 | 72.80 | 72.80 | -3.92% | 462,660 |
| Jun 30, 2025 | 76.23 | 76.48 | 74.69 | 75.77 | 75.77 | -0.51% | 186,437 |
| Jun 27, 2025 | 74.35 | 76.54 | 73.52 | 76.16 | 76.16 | 2.27% | 407,725 |
| Jun 26, 2025 | 73.23 | 74.47 | 72.30 | 74.47 | 74.47 | 1.99% | 431,031 |
| Jun 25, 2025 | 75.47 | 76.76 | 72.87 | 73.02 | 73.02 | -3.36% | 227,866 |
| Jun 24, 2025 | 75.79 | 76.13 | 74.97 | 75.56 | 75.56 | 0.76% | 170,534 |
| Jun 23, 2025 | 73.72 | 75.16 | 72.90 | 74.99 | 74.99 | 1.54% | 276,293 |
| Jun 20, 2025 | 74.91 | 81.25 | 73.55 | 73.85 | 73.85 | -0.87% | 359,207 |