Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	105.56	108.36	104.24	107.00	107.00	1.17%	606,915
Dec 22, 2025	109.00	110.00	104.42	105.76	105.76	-3.17%	460,651
Dec 19, 2025	108.67	111.70	106.57	109.22	109.22	0.17%	754,413
Dec 18, 2025	108.56	110.00	108.34	109.03	108.96	-0.10%	275,421
Dec 17, 2025	110.97	113.31	109.05	109.14	109.07	-1.55%	614,509
Dec 16, 2025	109.18	110.99	108.22	110.86	110.78	1.14%	599,941
Dec 15, 2025	105.96	111.60	104.11	109.61	109.53	4.03%	681,094
Dec 12, 2025	105.39	105.51	102.00	105.36	105.29	0.68%	328,414
Dec 11, 2025	102.48	106.75	102.48	104.65	104.58	2.45%	505,554
Dec 10, 2025	103.00	104.26	102.12	102.15	102.08	-0.40%	391,525
Dec 9, 2025	101.23	102.89	100.16	102.56	102.49	1.07%	214,757
Dec 8, 2025	101.24	103.10	99.80	101.47	101.40	0.62%	433,301
Dec 5, 2025	99.68	100.91	98.78	100.84	100.77	2.19%	137,465
Dec 4, 2025	96.80	99.40	96.15	98.68	98.61	1.14%	183,717
Dec 3, 2025	98.82	99.04	97.01	97.57	97.50	-0.34%	153,700
Dec 2, 2025	99.18	99.18	97.20	97.90	97.83	-1.19%	181,621
Dec 1, 2025	99.80	100.16	98.74	99.08	99.01	-1.08%	152,508
Nov 28, 2025	99.33	101.58	99.27	100.16	100.09	0.60%	82,623
Nov 26, 2025	99.55	101.40	98.54	99.56	99.49	0.81%	166,099
Nov 25, 2025	96.81	100.38	96.81	98.76	98.69	1.98%	346,494
Nov 24, 2025	96.43	99.95	95.75	96.84	96.77	-0.63%	218,713
Nov 21, 2025	98.89	99.99	96.74	97.45	97.38	-0.49%	460,763
Nov 20, 2025	103.00	103.01	97.84	97.93	97.86	-3.97%	275,877
Nov 19, 2025	102.03	103.00	100.36	101.98	101.91	0.47%	229,368
Nov 18, 2025	100.39	103.61	99.26	101.50	101.43	0.59%	239,521
Nov 17, 2025	101.03	102.23	100.05	100.90	100.83	-0.32%	224,319
Nov 14, 2025	97.01	101.26	97.01	101.22	101.15	3.33%	285,530
Nov 13, 2025	100.99	100.99	97.22	97.96	97.89	-2.25%	256,588
Nov 12, 2025	100.49	101.71	99.03	100.21	100.14	-0.28%	238,426
Nov 11, 2025	101.50	102.26	99.30	100.49	100.42	-1.13%	280,472
Nov 10, 2025	103.77	105.59	101.55	101.64	101.57	-1.32%	410,137
Nov 7, 2025	100.99	103.12	99.93	103.00	102.93	2.80%	557,173
Nov 6, 2025	102.20	107.00	100.07	100.19	100.12	-0.96%	483,912
Nov 5, 2025	110.33	110.55	94.50	101.16	101.09	6.28%	1,459,277
Nov 4, 2025	93.15	96.63	90.02	95.18	95.11	1.64%	1,121,946
Nov 3, 2025	90.31	95.66	88.88	93.64	93.58	4.16%	719,092
Oct 31, 2025	89.77	93.65	89.14	89.90	89.84	-0.04%	360,047
Oct 30, 2025	88.28	90.00	86.95	89.94	89.88	2.02%	380,915
Oct 29, 2025	88.31	90.84	86.71	88.16	88.10	-0.78%	250,968
Oct 28, 2025	88.00	89.68	87.06	88.85	88.79	-0.02%	202,776
Oct 27, 2025	91.12	91.98	88.59	88.87	88.81	-2.51%	149,975
Oct 24, 2025	88.10	91.79	87.92	91.16	91.10	3.87%	201,273
Oct 23, 2025	87.63	88.83	86.04	87.76	87.70	0.09%	166,326
Oct 22, 2025	86.18	88.00	85.80	87.68	87.62	2.71%	384,788
Oct 21, 2025	87.18	87.74	82.69	85.37	85.31	-2.63%	647,525
Oct 20, 2025	91.54	93.57	87.46	87.68	87.62	-3.43%	326,594
Oct 17, 2025	91.14	92.81	90.55	90.79	90.73	0.31%	264,592
Oct 16, 2025	91.63	92.57	89.61	90.51	90.45	-1.11%	326,278
Oct 15, 2025	90.10	93.97	90.10	91.53	91.47	0.51%	274,210
Oct 14, 2025	89.27	91.72	89.27	91.07	91.01	1.47%	301,210