Skip to main content
logo
Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
73.02
-2.54 (-3.36%)
Jun 25, 2025, 4:00 PM - Market closed

Turning Point Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202575.4776.7672.8773.0273.02-3.36%227,860
Jun 24, 202575.7976.1374.9775.5675.560.76%170,534
Jun 23, 202573.7275.1672.9074.9974.991.54%276,293
Jun 20, 202574.9181.2573.5573.8573.85-0.87%359,207
Jun 18, 202575.8376.9574.3574.5074.42-1.30%220,601
Jun 17, 202575.1376.5174.5575.4875.40-0.24%503,088
Jun 16, 202575.8877.2375.2975.6675.580.21%230,150
Jun 13, 202573.6876.2373.6875.5075.42-0.11%194,161
Jun 12, 202574.9275.8572.8975.5875.500.92%231,736
Jun 11, 202574.4276.1173.4474.8974.811.48%345,552
Jun 10, 202574.8575.1073.3973.8073.73-1.35%449,531
Jun 9, 202576.5881.1674.5074.8174.73-1.76%546,185
Jun 6, 202575.3777.0275.2376.1576.071.91%214,637
Jun 5, 202574.7075.5174.3574.7274.64-0.32%239,134
Jun 4, 202574.0975.0673.1474.9674.880.97%232,575
Jun 3, 202575.4377.2273.6374.2474.17-1.62%187,217
Jun 2, 202573.9475.5873.9475.4675.381.53%296,969
May 30, 202572.8475.2672.7074.3274.252.26%220,030
May 29, 202571.3872.8270.3372.6872.611.61%170,443
May 28, 202573.2673.6771.2571.5371.46-2.61%177,628
May 27, 202573.8774.1573.0973.4573.380.11%171,955
May 23, 202572.3773.5071.8973.3773.301.42%129,425
May 22, 202572.9673.4371.9472.3472.27-1.04%186,034
May 21, 202572.8774.3872.0973.1073.03-0.37%205,456
May 20, 202573.3274.0372.4073.3773.30-0.01%184,517
May 19, 202573.2073.7272.4473.3873.31-0.37%129,362
May 16, 202571.8573.9371.5073.6573.582.33%243,368
May 15, 202571.8773.2571.8371.9771.900.87%161,569
May 14, 202570.6772.1369.5071.3571.281.80%265,112
May 13, 202570.4271.2369.6670.0970.020.17%194,866
May 12, 202574.2876.6169.6169.9769.90-5.80%325,982
May 9, 202575.0475.3872.7674.2874.21-1.82%333,849
May 8, 202579.7080.2574.7875.6675.58-6.59%582,161
May 7, 202574.0381.0572.2581.0080.9224.83%689,482
May 6, 202564.7466.1264.3764.8964.82-0.52%188,359
May 5, 202563.2465.3763.1665.2365.162.43%181,412
May 2, 202562.4064.5062.1963.6863.622.54%190,040
May 1, 202561.4062.7960.8462.1062.041.17%136,255
Apr 30, 202560.1561.7259.4661.3861.321.17%143,294
Apr 29, 202558.8761.0358.8060.6760.612.22%123,478
Apr 28, 202559.2960.0958.6559.3559.290.07%77,421
Apr 25, 202558.9359.4958.0459.3159.250.22%58,420
Apr 24, 202558.7459.5458.1159.1859.120.22%119,402
Apr 23, 202558.8561.3758.6259.0558.991.85%212,914
Apr 22, 202557.1558.6757.0157.9857.922.51%198,117
Apr 21, 202557.6357.7556.1156.5656.50-2.13%91,531
Apr 17, 202557.5458.0057.0257.7957.730.87%113,731
Apr 16, 202557.1757.6856.0457.2957.23-0.14%152,311
Apr 15, 202557.0357.6456.4857.3757.310.81%192,223
Apr 14, 202556.6157.2455.7256.9156.851.84%108,439