Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	99.33	101.58	99.27	99.89	99.89	0.33%	54,632
Nov 26, 2025	99.55	101.40	98.54	99.56	99.56	0.81%	166,099
Nov 25, 2025	96.81	100.38	96.81	98.76	98.76	1.98%	304,138
Nov 24, 2025	96.43	99.95	95.75	96.84	96.84	-0.63%	218,713
Nov 21, 2025	98.89	99.99	96.74	97.45	97.45	-0.49%	460,759
Nov 20, 2025	103.00	103.01	97.84	97.93	97.93	-3.97%	275,877
Nov 19, 2025	102.03	103.00	100.36	101.98	101.98	0.47%	229,368
Nov 18, 2025	100.39	103.61	99.26	101.50	101.50	0.59%	239,521
Nov 17, 2025	101.03	102.23	100.05	100.90	100.90	-0.32%	224,319
Nov 14, 2025	97.01	101.26	97.01	101.22	101.22	3.33%	285,530
Nov 13, 2025	100.99	100.99	97.22	97.96	97.96	-2.25%	256,588
Nov 12, 2025	100.49	101.71	99.03	100.21	100.21	-0.28%	238,426
Nov 11, 2025	101.50	102.26	99.30	100.49	100.49	-1.13%	280,472
Nov 10, 2025	103.77	105.59	101.55	101.64	101.64	-1.32%	410,137
Nov 7, 2025	100.99	103.12	99.93	103.00	103.00	2.80%	557,173
Nov 6, 2025	102.20	107.00	100.07	100.19	100.19	-0.96%	483,912
Nov 5, 2025	110.33	110.55	94.50	101.16	101.16	6.28%	1,459,277
Nov 4, 2025	93.15	96.63	90.02	95.18	95.18	1.64%	1,121,946
Nov 3, 2025	90.31	95.66	88.88	93.64	93.64	4.16%	719,092
Oct 31, 2025	89.77	93.65	89.14	89.90	89.90	-0.04%	360,047
Oct 30, 2025	88.28	90.00	86.95	89.94	89.94	2.02%	380,915
Oct 29, 2025	88.31	90.84	86.71	88.16	88.16	-0.78%	250,968
Oct 28, 2025	88.00	89.68	87.06	88.85	88.85	-0.02%	202,776
Oct 27, 2025	91.12	91.98	88.59	88.87	88.87	-2.51%	149,975
Oct 24, 2025	88.10	91.79	87.92	91.16	91.16	3.87%	201,273
Oct 23, 2025	87.63	88.83	86.04	87.76	87.76	0.09%	166,326
Oct 22, 2025	86.18	88.00	85.80	87.68	87.68	2.71%	384,788
Oct 21, 2025	87.18	87.74	82.69	85.37	85.37	-2.63%	647,525
Oct 20, 2025	91.54	93.57	87.46	87.68	87.68	-3.43%	326,594
Oct 17, 2025	91.14	92.81	90.55	90.79	90.79	0.31%	264,592
Oct 16, 2025	91.63	92.57	89.61	90.51	90.51	-1.11%	326,278
Oct 15, 2025	90.10	93.97	90.10	91.53	91.53	0.51%	274,210
Oct 14, 2025	89.27	91.72	89.27	91.07	91.07	1.47%	301,210
Oct 13, 2025	88.48	89.85	87.67	89.75	89.75	1.61%	245,320
Oct 10, 2025	86.19	94.17	85.20	88.33	88.33	2.07%	610,656
Oct 9, 2025	85.92	87.33	84.43	86.54	86.54	1.67%	314,726
Oct 8, 2025	90.26	91.18	83.16	85.12	85.12	-5.04%	563,206
Oct 7, 2025	89.18	91.28	86.87	89.64	89.64	0.36%	431,553
Oct 6, 2025	87.91	89.49	86.20	89.32	89.32	1.03%	539,549
Oct 3, 2025	96.73	98.19	86.41	88.41	88.41	-8.56%	707,412
Oct 2, 2025	96.90	99.65	95.24	96.69	96.69	-0.74%	286,192
Oct 1, 2025	98.23	99.78	96.21	97.41	97.41	-1.47%	265,298
Sep 30, 2025	97.04	99.40	97.04	98.86	98.86	2.19%	238,998
Sep 29, 2025	97.85	100.00	96.26	96.74	96.74	-1.32%	332,387
Sep 26, 2025	98.55	98.55	96.00	98.03	98.03	0.01%	276,477
Sep 25, 2025	97.08	99.21	96.24	98.02	98.02	1.06%	355,028
Sep 24, 2025	102.91	102.92	94.83	96.99	96.99	-5.79%	546,393
Sep 23, 2025	101.99	104.07	101.47	102.95	102.95	0.73%	222,078
Sep 22, 2025	102.01	104.28	100.72	102.20	102.20	-	313,884
Sep 19, 2025	102.23	103.15	101.10	102.20	102.20	0.19%	839,873