Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	62.61	63.51	61.23	61.84	61.84	-0.75%	188,278
Nov 20, 2024	61.03	62.32	60.54	62.31	62.31	2.10%	130,340
Nov 19, 2024	60.26	61.86	59.66	61.03	61.03	0.51%	172,826
Nov 18, 2024	60.70	62.21	59.57	60.72	60.72	0.23%	222,752
Nov 15, 2024	59.10	61.47	58.50	60.58	60.58	4.38%	491,313
Nov 14, 2024	55.91	60.20	55.59	58.04	58.04	5.53%	465,177
Nov 13, 2024	55.25	55.75	54.27	55.00	55.00	-	168,664
Nov 12, 2024	52.21	55.21	52.21	55.00	55.00	4.76%	234,145
Nov 11, 2024	52.05	52.92	51.70	52.50	52.50	1.57%	153,635
Nov 8, 2024	49.92	51.92	49.12	51.69	51.69	4.21%	156,760
Nov 7, 2024	51.19	51.99	47.53	49.60	49.60	-2.82%	349,126
Nov 6, 2024	50.81	52.51	50.24	51.04	51.04	3.91%	314,705
Nov 5, 2024	47.60	49.67	47.53	49.12	49.12	3.00%	142,758
Nov 4, 2024	47.99	49.08	47.65	47.69	47.69	-0.91%	164,896
Nov 1, 2024	47.27	48.64	47.27	48.13	48.13	1.91%	140,492
Oct 31, 2024	46.60	47.89	46.36	47.23	47.23	1.29%	124,930
Oct 30, 2024	46.75	47.40	46.56	46.63	46.63	-0.77%	158,917
Oct 29, 2024	46.70	47.14	46.28	46.99	46.99	0.56%	75,825
Oct 28, 2024	46.14	47.21	46.14	46.73	46.73	2.37%	118,494
Oct 25, 2024	46.55	46.55	45.64	45.65	45.65	-1.47%	105,525
Oct 24, 2024	44.80	47.34	44.80	46.33	46.33	3.86%	203,385
Oct 23, 2024	44.84	45.00	44.44	44.61	44.61	-0.91%	88,614
Oct 22, 2024	42.95	45.33	42.95	45.02	45.02	4.82%	132,558
Oct 21, 2024	43.00	43.10	42.47	42.95	42.95	-0.07%	96,688
Oct 18, 2024	43.14	43.28	42.80	42.98	42.98	-0.51%	86,966
Oct 17, 2024	43.89	43.94	43.01	43.20	43.20	-0.85%	70,096
Oct 16, 2024	42.89	43.82	42.77	43.57	43.57	2.35%	81,535
Oct 15, 2024	42.42	43.18	42.34	42.57	42.57	0.95%	98,264
Oct 14, 2024	42.03	42.32	41.89	42.17	42.17	0.07%	65,504
Oct 11, 2024	41.54	42.21	41.35	42.14	42.14	1.91%	58,765
Oct 10, 2024	41.63	42.02	41.33	41.35	41.35	-1.01%	68,792
Oct 9, 2024	40.79	41.84	40.63	41.77	41.77	2.28%	135,516
Oct 8, 2024	41.15	41.23	40.35	40.84	40.84	-1.04%	127,775
Oct 7, 2024	41.55	41.93	41.01	41.27	41.27	-1.15%	104,015
Oct 4, 2024	41.79	41.95	41.43	41.75	41.75	1.31%	177,986
Oct 3, 2024	42.55	42.55	41.15	41.21	41.21	-3.31%	92,885
Oct 2, 2024	42.37	42.89	42.15	42.62	42.62	0.05%	57,095
Oct 1, 2024	43.00	43.06	42.10	42.60	42.60	-1.27%	103,079
Sep 30, 2024	42.38	43.25	42.20	43.15	43.15	2.03%	139,474
Sep 27, 2024	42.67	43.00	42.21	42.29	42.29	-0.52%	98,424
Sep 26, 2024	42.31	42.82	41.89	42.51	42.51	1.60%	160,191
Sep 25, 2024	42.24	42.53	41.81	41.84	41.84	-0.90%	85,142
Sep 24, 2024	42.05	42.65	41.80	42.22	42.22	0.33%	103,438
Sep 23, 2024	42.10	42.63	41.66	42.08	42.08	0.36%	164,494
Sep 20, 2024	42.00	42.32	41.27	41.93	41.93	0.50%	443,998
Sep 19, 2024	40.23	41.89	38.93	41.72	41.72	6.89%	255,660
Sep 18, 2024	38.74	39.73	38.71	39.03	39.03	0.90%	110,871
Sep 17, 2024	38.84	39.57	38.64	38.68	38.68	0.21%	118,763
Sep 16, 2024	39.12	39.59	38.50	38.60	38.60	-1.28%	87,936
Sep 13, 2024	39.64	39.85	38.99	39.10	39.10	-0.48%	84,042
Sep 12, 2024	38.39	39.67	38.16	39.29	39.22	2.67%	77,087
Sep 11, 2024	39.00	39.00	38.08	38.27	38.20	-2.47%	57,767
Sep 10, 2024	39.28	39.61	38.95	39.24	39.17	-0.25%	53,188
Sep 9, 2024	39.51	40.03	39.34	39.34	39.27	-0.43%	80,332
Sep 6, 2024	39.89	40.06	39.30	39.51	39.44	-0.75%	126,740
Sep 5, 2024	40.19	40.37	39.79	39.81	39.74	-0.23%	96,019
Sep 4, 2024	39.83	40.35	39.72	39.90	39.83	-0.52%	81,711
Sep 3, 2024	39.22	40.40	39.22	40.11	40.04	1.19%	96,886
Aug 30, 2024	39.78	40.17	39.01	39.64	39.57	-0.15%	202,808
Aug 29, 2024	39.63	39.88	39.28	39.70	39.63	0.74%	69,686
Aug 28, 2024	39.11	40.02	39.03	39.41	39.34	0.59%	88,267
Aug 27, 2024	39.25	39.53	38.72	39.18	39.11	0.15%	50,299
Aug 26, 2024	39.44	39.73	39.09	39.12	39.05	-0.20%	92,710
Aug 23, 2024	39.50	40.01	39.18	39.20	39.13	-1.09%	131,652
Aug 22, 2024	39.46	39.84	39.11	39.63	39.56	0.15%	84,222
Aug 21, 2024	39.92	39.94	39.49	39.57	39.50	-0.40%	80,488
Aug 20, 2024	39.72	40.66	39.30	39.73	39.66	-0.35%	128,744
Aug 19, 2024	39.22	40.65	39.22	39.87	39.80	1.61%	152,586
Aug 16, 2024	38.38	39.67	38.38	39.24	39.17	2.37%	205,990
Aug 15, 2024	38.46	39.11	38.05	38.33	38.26	1.51%	134,234
Aug 14, 2024	38.00	38.37	37.68	37.76	37.69	-0.42%	78,101
Aug 13, 2024	37.65	38.14	37.20	37.92	37.85	1.47%	180,848
Aug 12, 2024	36.88	37.41	36.35	37.37	37.30	2.05%	133,929
Aug 9, 2024	36.70	36.92	36.39	36.62	36.56	-0.30%	81,851
Aug 8, 2024	37.78	37.89	36.59	36.73	36.66	-1.84%	104,818
Aug 7, 2024	36.27	37.53	36.00	37.42	37.35	4.82%	177,429
Aug 6, 2024	35.44	35.97	34.78	35.70	35.64	0.68%	109,081
Aug 5, 2024	35.88	36.26	34.99	35.46	35.40	-4.78%	182,067
Aug 2, 2024	36.89	38.13	36.78	37.24	37.17	-2.56%	142,915
Aug 1, 2024	40.57	40.57	36.94	38.22	38.15	1.33%	260,633
Jul 31, 2024	38.03	38.66	37.57	37.72	37.65	-1.02%	252,394
Jul 30, 2024	38.02	38.36	37.81	38.11	38.04	1.11%	83,153
Jul 29, 2024	38.76	38.91	37.59	37.69	37.62	-2.15%	71,059
Jul 26, 2024	38.39	38.76	38.11	38.52	38.45	1.64%	85,015
Jul 25, 2024	37.04	37.91	36.77	37.90	37.83	3.21%	164,754
Jul 24, 2024	36.85	37.36	36.44	36.72	36.65	-0.38%	109,806
Jul 23, 2024	36.90	37.44	36.43	36.86	36.79	-0.03%	166,907
Jul 22, 2024	36.58	37.05	36.33	36.87	36.80	0.96%	94,494
Jul 19, 2024	36.68	37.19	36.35	36.52	36.46	-0.35%	89,257
Jul 18, 2024	37.13	37.52	36.28	36.65	36.59	-1.93%	125,499
Jul 17, 2024	37.18	38.11	37.18	37.37	37.30	0.24%	158,391
Jul 16, 2024	36.85	37.69	36.85	37.28	37.21	2.33%	120,151
Jul 15, 2024	36.47	36.82	36.02	36.43	36.37	0.80%	104,903
Jul 12, 2024	36.54	37.35	36.12	36.14	36.08	0.03%	182,680
Jul 11, 2024	35.75	36.39	35.29	36.13	36.07	2.29%	139,798
Jul 10, 2024	34.69	35.45	34.69	35.32	35.26	2.17%	119,683
Jul 9, 2024	33.92	34.85	33.84	34.57	34.51	1.68%	139,716
Jul 8, 2024	33.37	34.08	33.35	34.00	33.94	2.84%	120,912
Jul 5, 2024	32.96	33.16	32.54	33.06	33.00	0.18%	101,851
Jul 3, 2024	33.24	33.42	32.85	33.00	32.94	-0.63%	32,494