Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
46.63
-0.36 (-0.77%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Turning Point Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202446.7547.4046.5646.6346.63-0.77%139,580
Oct 29, 202446.7047.1446.2846.9946.990.56%75,825
Oct 28, 202446.1447.2146.1446.7346.732.37%118,494
Oct 25, 202446.5546.5545.6445.6545.65-1.47%105,525
Oct 24, 202444.8047.3444.8046.3346.333.86%203,385
Oct 23, 202444.8445.0044.4444.6144.61-0.91%88,614
Oct 22, 202442.9545.3342.9545.0245.024.82%132,558
Oct 21, 202443.0043.1042.4742.9542.95-0.07%96,688
Oct 18, 202443.1443.2842.8042.9842.98-0.51%86,966
Oct 17, 202443.8943.9443.0143.2043.20-0.85%70,096
Oct 16, 202442.8943.8242.7743.5743.572.35%81,535
Oct 15, 202442.4243.1842.3442.5742.570.95%98,264
Oct 14, 202442.0342.3241.8942.1742.170.07%65,504
Oct 11, 202441.5442.2141.3542.1442.141.91%58,765
Oct 10, 202441.6342.0241.3341.3541.35-1.01%68,792
Oct 9, 202440.7941.8440.6341.7741.772.28%135,516
Oct 8, 202441.1541.2340.3540.8440.84-1.04%127,775
Oct 7, 202441.5541.9341.0141.2741.27-1.15%104,015
Oct 4, 202441.7941.9541.4341.7541.751.31%177,986
Oct 3, 202442.5542.5541.1541.2141.21-3.31%92,885
Oct 2, 202442.3742.8942.1542.6242.620.05%57,095
Oct 1, 202443.0043.0642.1042.6042.60-1.27%103,079
Sep 30, 202442.3843.2542.2043.1543.152.03%139,474
Sep 27, 202442.6743.0042.2142.2942.29-0.52%98,424
Sep 26, 202442.3142.8241.8942.5142.511.60%160,191
Sep 25, 202442.2442.5341.8141.8441.84-0.90%85,142
Sep 24, 202442.0542.6541.8042.2242.220.33%103,438
Sep 23, 202442.1042.6341.6642.0842.080.36%164,494
Sep 20, 202442.0042.3241.2741.9341.930.50%443,998
Sep 19, 202440.2341.8938.9341.7241.726.89%255,660
Sep 18, 202438.7439.7338.7139.0339.030.90%110,871
Sep 17, 202438.8439.5738.6438.6838.680.21%118,763
Sep 16, 202439.1239.5938.5038.6038.60-1.28%87,936
Sep 13, 202439.6439.8538.9939.1039.10-0.48%84,042
Sep 12, 202438.3939.6738.1639.2939.222.67%77,087
Sep 11, 202439.0039.0038.0838.2738.20-2.47%57,767
Sep 10, 202439.2839.6138.9539.2439.17-0.25%53,188
Sep 9, 202439.5140.0339.3439.3439.27-0.43%80,332
Sep 6, 202439.8940.0639.3039.5139.44-0.75%126,740
Sep 5, 202440.1940.3739.7939.8139.74-0.23%96,019
Sep 4, 202439.8340.3539.7239.9039.83-0.52%81,711
Sep 3, 202439.2240.4039.2240.1140.041.19%96,886
Aug 30, 202439.7840.1739.0139.6439.57-0.15%202,808
Aug 29, 202439.6339.8839.2839.7039.630.74%69,686
Aug 28, 202439.1140.0239.0339.4139.340.59%88,267
Aug 27, 202439.2539.5338.7239.1839.110.15%50,299
Aug 26, 202439.4439.7339.0939.1239.05-0.20%92,710
Aug 23, 202439.5040.0139.1839.2039.13-1.09%131,652
Aug 22, 202439.4639.8439.1139.6339.560.15%84,222
Aug 21, 202439.9239.9439.4939.5739.50-0.40%80,488
Aug 20, 202439.7240.6639.3039.7339.66-0.35%128,744
Aug 19, 202439.2240.6539.2239.8739.801.61%152,586
Aug 16, 202438.3839.6738.3839.2439.172.37%205,990
Aug 15, 202438.4639.1138.0538.3338.261.51%134,234
Aug 14, 202438.0038.3737.6837.7637.69-0.42%78,101
Aug 13, 202437.6538.1437.2037.9237.851.47%180,848
Aug 12, 202436.8837.4136.3537.3737.302.05%133,929
Aug 9, 202436.7036.9236.3936.6236.56-0.30%81,851
Aug 8, 202437.7837.8936.5936.7336.66-1.84%104,818
Aug 7, 202436.2737.5336.0037.4237.354.82%177,429
Aug 6, 202435.4435.9734.7835.7035.640.68%109,081
Aug 5, 202435.8836.2634.9935.4635.40-4.78%182,067
Aug 2, 202436.8938.1336.7837.2437.17-2.56%142,915
Aug 1, 202440.5740.5736.9438.2238.151.33%260,633
Jul 31, 202438.0338.6637.5737.7237.65-1.02%252,394
Jul 30, 202438.0238.3637.8138.1138.041.11%83,153
Jul 29, 202438.7638.9137.5937.6937.62-2.15%71,059
Jul 26, 202438.3938.7638.1138.5238.451.64%85,015
Jul 25, 202437.0437.9136.7737.9037.833.21%164,754
Jul 24, 202436.8537.3636.4436.7236.65-0.38%109,806
Jul 23, 202436.9037.4436.4336.8636.79-0.03%166,907
Jul 22, 202436.5837.0536.3336.8736.800.96%94,494
Jul 19, 202436.6837.1936.3536.5236.46-0.35%89,257
Jul 18, 202437.1337.5236.2836.6536.59-1.93%125,499
Jul 17, 202437.1838.1137.1837.3737.300.24%158,391
Jul 16, 202436.8537.6936.8537.2837.212.33%120,151
Jul 15, 202436.4736.8236.0236.4336.370.80%104,903
Jul 12, 202436.5437.3536.1236.1436.080.03%182,680
Jul 11, 202435.7536.3935.2936.1336.072.29%139,798
Jul 10, 202434.6935.4534.6935.3235.262.17%119,683
Jul 9, 202433.9234.8533.8434.5734.511.68%139,716
Jul 8, 202433.3734.0833.3534.0033.942.84%120,912
Jul 5, 202432.9633.1632.5433.0633.000.18%101,851
Jul 3, 202433.2433.4232.8533.0032.94-0.63%32,494
Jul 2, 202432.5033.2332.3133.2133.152.41%64,058
Jul 1, 202432.3132.4831.9732.4332.371.06%63,156
Jun 28, 202432.0132.1731.6932.0932.031.26%315,288
Jun 27, 202432.4533.0331.4531.6931.63-2.37%78,780
Jun 26, 202431.9932.8331.8632.4632.400.62%57,256
Jun 25, 202432.0332.2731.8232.2632.200.50%112,374
Jun 24, 202432.2132.6232.0432.1032.04-0.40%65,085
Jun 21, 202432.3732.4932.0332.2332.17-0.31%115,982
Jun 20, 202432.5232.5532.0532.3332.27-0.61%55,458
Jun 18, 202431.7832.5331.3432.5332.471.82%73,760
Jun 17, 202430.7931.9630.7531.9531.893.90%78,639
Jun 14, 202430.8931.2030.6230.7530.70-2.04%70,385
Jun 13, 202431.3131.4830.8531.3931.26-0.06%73,215
Jun 12, 202432.4632.6931.4131.4131.28-0.98%87,056
Jun 11, 202431.4631.8431.1231.7231.590.35%88,367
Jun 10, 202431.3631.6630.9531.6131.48-0.22%73,337