Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
60.50
+0.22 (0.36%)
At close: Sep 23, 2026, 4:00 PM EDT
60.74
+0.24 (0.40%)
Pre-market: Sep 24, 2026, 5:13 AM EDT
Turning Point Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 86.00 | 87.03 | 78.00 | 82.48 | 82.38 | 2.56% | 762,834 |
| Aug 3, 2026 | 75.35 | 80.95 | 75.35 | 80.42 | 80.33 | 7.79% | 660,141 |
| Jul 31, 2026 | 75.65 | 77.01 | 74.57 | 74.61 | 74.52 | -1.84% | 324,821 |
| Jul 30, 2026 | 76.02 | 76.77 | 73.50 | 76.01 | 75.92 | -0.55% | 353,973 |
| Jul 29, 2026 | 80.06 | 80.64 | 76.20 | 76.43 | 76.34 | -5.29% | 328,680 |
| Jul 28, 2026 | 80.61 | 81.27 | 78.02 | 80.70 | 80.61 | 2.61% | 418,179 |
| Jul 27, 2026 | 75.56 | 78.81 | 75.56 | 78.65 | 78.56 | 3.32% | 362,715 |
| Jul 24, 2026 | 74.52 | 77.25 | 74.52 | 76.12 | 76.03 | 4.13% | 357,670 |
| Jul 23, 2026 | 76.52 | 77.00 | 71.22 | 73.10 | 73.01 | -6.75% | 776,732 |
| Jul 22, 2026 | 81.29 | 82.92 | 76.22 | 78.39 | 78.30 | -1.47% | 573,477 |
| Jul 21, 2026 | 80.70 | 82.98 | 78.82 | 79.56 | 79.47 | -1.31% | 305,100 |
| Jul 20, 2026 | 83.39 | 84.35 | 80.49 | 80.62 | 80.53 | -2.68% | 167,076 |
| Jul 17, 2026 | 83.51 | 84.51 | 82.35 | 82.84 | 82.74 | -0.67% | 151,337 |
| Jul 16, 2026 | 80.43 | 84.42 | 79.92 | 83.40 | 83.30 | 4.35% | 229,686 |
| Jul 15, 2026 | 79.26 | 81.75 | 76.52 | 79.92 | 79.83 | -0.09% | 156,444 |