Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	54.83	54.98	54.17	54.34	54.34	-1.65%	25,256
Oct 13, 2026	56.07	57.00	55.23	55.25	55.25	-1.73%	369,333
Oct 12, 2026	58.00	58.00	56.14	56.22	56.22	-2.02%	251,039
Oct 9, 2026	57.34	58.05	56.61	57.38	57.38	0.60%	243,548
Oct 8, 2026	58.00	58.00	56.18	57.04	57.04	-0.58%	546,045
Oct 7, 2026	57.70	58.22	55.58	57.37	57.37	-1.54%	823,216
Oct 6, 2026	58.05	59.29	57.60	58.27	58.27	1.15%	250,053
Oct 5, 2026	55.47	58.75	55.07	57.61	57.61	3.54%	703,649
Oct 2, 2026	55.68	57.26	55.11	55.64	55.64	0.58%	444,020
Oct 1, 2026	58.92	59.67	54.69	55.32	55.32	-5.76%	637,605
Sep 30, 2026	60.48	60.48	58.60	58.70	58.70	-2.30%	507,234
Sep 29, 2026	60.23	60.99	59.86	60.08	60.08	-0.50%	378,846
Sep 28, 2026	61.36	61.99	59.88	60.38	60.38	-2.72%	363,948
Sep 25, 2026	59.68	62.66	59.00	62.07	62.07	3.24%	548,759
Sep 24, 2026	60.67	61.36	58.57	60.12	60.12	-0.63%	506,533
Sep 23, 2026	59.84	61.73	58.63	60.50	60.50	0.36%	680,927
Sep 22, 2026	60.95	62.14	58.98	60.28	60.28	-1.68%	895,233
Sep 21, 2026	65.25	65.25	58.65	61.31	61.31	-10.02%	1,151,931
Sep 18, 2026	68.04	69.30	68.01	68.14	68.14	-0.57%	508,543
Sep 17, 2026	71.51	71.65	68.12	68.61	68.53	-2.15%	251,920
Sep 16, 2026	69.94	71.57	69.86	70.12	70.04	0.14%	216,998
Sep 15, 2026	71.53	72.35	69.81	70.02	69.94	-2.98%	250,408
Sep 14, 2026	72.00	72.80	71.33	72.17	72.09	0.92%	187,511
Sep 11, 2026	73.09	73.32	71.46	71.51	71.43	-0.61%	173,731
Sep 10, 2026	72.98	74.45	71.69	71.95	71.87	-1.72%	212,132
Sep 9, 2026	73.65	74.60	72.17	73.21	73.12	-1.74%	226,503
Sep 8, 2026	74.90	76.67	74.05	74.51	74.42	-0.94%	197,128
Sep 4, 2026	76.25	76.59	74.71	75.22	75.13	-2.24%	269,381
Sep 3, 2026	77.51	77.56	74.73	76.94	76.85	0.13%	357,709
Sep 2, 2026	77.96	78.50	75.29	76.84	76.75	-1.13%	337,722
Sep 1, 2026	82.44	82.44	77.33	77.72	77.63	-4.01%	270,037
Aug 31, 2026	82.55	84.48	80.06	80.97	80.88	-3.53%	324,416
Aug 28, 2026	84.71	85.64	83.87	83.93	83.83	-0.37%	228,695
Aug 27, 2026	86.86	87.45	83.71	84.24	84.14	-4.34%	242,240
Aug 26, 2026	86.26	88.73	85.75	88.06	87.96	2.63%	259,556
Aug 25, 2026	83.97	86.66	83.32	85.80	85.70	2.80%	177,876
Aug 24, 2026	83.64	86.53	83.17	83.46	83.36	0.06%	292,301
Aug 21, 2026	87.23	87.23	83.23	83.41	83.31	-3.84%	363,519
Aug 20, 2026	86.81	88.20	86.12	86.74	86.64	-1.72%	174,366
Aug 19, 2026	86.79	89.38	86.76	88.26	88.16	2.03%	150,389
Aug 18, 2026	86.58	87.57	84.80	86.50	86.40	1.41%	292,261
Aug 17, 2026	86.97	87.29	84.79	85.30	85.20	-2.34%	166,124
Aug 14, 2026	85.88	87.97	83.34	87.34	87.24	1.15%	120,970
Aug 13, 2026	87.48	88.41	85.89	86.35	86.25	0.05%	216,531
Aug 12, 2026	87.06	89.20	86.28	86.31	86.21	-2.01%	198,719
Aug 11, 2026	89.52	91.94	87.19	88.08	87.98	-1.45%	218,013
Aug 10, 2026	87.70	90.77	87.27	89.38	89.28	2.90%	555,897
Aug 7, 2026	85.97	87.77	84.99	86.86	86.76	2.20%	394,286
Aug 6, 2026	84.17	86.41	84.13	84.99	84.89	1.53%	323,519
Aug 5, 2026	83.10	86.04	80.90	83.71	83.61	1.49%	487,281