Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	117.45	118.13	114.31	118.01	118.01	0.42%	217,344
Jan 20, 2026	118.41	119.24	117.14	117.52	117.52	-1.20%	173,791
Jan 16, 2026	118.11	119.25	117.21	118.95	118.95	0.80%	224,727
Jan 15, 2026	114.92	118.62	112.94	118.01	118.01	2.31%	396,043
Jan 14, 2026	111.83	115.84	111.31	115.34	115.34	3.95%	360,569
Jan 13, 2026	109.41	111.23	108.31	110.96	110.96	0.95%	391,718
Jan 12, 2026	109.21	111.72	108.06	109.92	109.92	-0.05%	491,311
Jan 9, 2026	103.47	110.63	103.32	109.97	109.97	6.90%	648,241
Jan 8, 2026	103.38	104.70	102.38	102.87	102.87	-0.37%	229,933
Jan 7, 2026	103.03	104.56	101.57	103.25	103.25	0.04%	234,323
Jan 6, 2026	108.00	108.41	101.66	103.21	103.21	-4.58%	390,093
Jan 5, 2026	110.00	110.88	105.95	108.16	108.16	-1.89%	376,772
Jan 2, 2026	109.00	111.95	108.09	110.24	110.24	1.70%	468,122
Dec 31, 2025	107.89	109.08	107.51	108.40	108.40	0.36%	171,044
Dec 30, 2025	106.81	108.87	104.97	108.01	108.01	1.25%	372,046
Dec 29, 2025	106.31	106.87	104.12	106.68	106.68	0.34%	201,157
Dec 26, 2025	108.02	111.70	105.67	106.32	106.32	-1.17%	341,130
Dec 24, 2025	107.55	109.75	106.69	107.58	107.58	0.54%	289,470
Dec 23, 2025	105.56	108.36	104.24	107.00	107.00	1.17%	613,272
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%	768,731
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