Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	81.09	83.77	80.56	82.55	82.55	2.00%	663,814
Jun 11, 2026	80.83	82.24	79.37	80.93	80.93	1.09%	356,378
Jun 10, 2026	81.89	82.80	79.15	80.06	80.06	-1.29%	476,205
Jun 9, 2026	85.43	85.98	81.05	81.11	81.11	-3.77%	394,853
Jun 8, 2026	86.96	87.72	83.87	84.29	84.29	-2.61%	368,033
Jun 5, 2026	88.10	88.67	86.11	86.55	86.55	-1.27%	409,554
Jun 4, 2026	86.61	88.25	84.57	87.66	87.66	1.65%	447,833
Jun 3, 2026	81.27	86.24	80.54	86.24	86.24	4.60%	397,431
Jun 2, 2026	80.92	82.78	80.75	82.45	82.45	0.46%	209,517
Jun 1, 2026	83.30	85.30	80.91	82.07	82.07	-3.37%	422,240
May 29, 2026	87.31	88.79	84.76	84.93	84.93	-3.87%	288,801
May 28, 2026	88.90	89.49	86.24	88.35	88.35	-1.82%	207,270
May 27, 2026	89.69	90.77	88.76	89.99	89.99	0.76%	294,932
May 26, 2026	91.24	91.24	88.33	89.31	89.31	-0.76%	416,526
May 22, 2026	91.51	91.76	89.13	89.99	89.99	-1.67%	265,982
May 21, 2026	90.07	91.53	88.86	91.52	91.52	0.35%	609,656
May 20, 2026	89.12	92.57	88.04	91.20	91.20	2.20%	663,670
May 19, 2026	89.19	90.03	86.79	89.24	89.24	0.11%	245,270
May 18, 2026	89.70	92.13	88.23	89.14	89.14	-0.47%	310,126
May 15, 2026	90.75	92.00	89.34	89.56	89.56	-1.84%	311,359
May 14, 2026	89.57	92.51	88.81	91.24	91.24	1.60%	308,950
May 13, 2026	93.02	94.20	89.50	89.80	89.80	-3.40%	413,522
May 12, 2026	92.70	94.82	90.63	92.96	92.96	0.27%	394,628
May 11, 2026	92.43	96.96	91.54	92.71	92.71	-0.76%	536,718
May 8, 2026	92.82	98.86	89.49	93.42	93.42	3.55%	941,230
May 7, 2026	87.10	93.75	83.51	90.22	90.22	11.03%	923,201
May 6, 2026	81.99	84.01	81.10	81.26	81.26	0.38%	375,216
May 5, 2026	82.39	85.98	78.89	80.95	80.95	-0.87%	669,563
May 4, 2026	81.86	84.00	80.00	81.66	81.66	-1.14%	559,110
May 1, 2026	81.60	83.50	80.68	82.60	82.60	2.38%	323,971
Apr 30, 2026	77.81	80.69	77.00	80.68	80.68	4.53%	418,880
Apr 29, 2026	77.00	77.82	75.47	77.18	77.18	-0.31%	420,008
Apr 28, 2026	80.83	80.99	77.22	77.42	77.42	-3.08%	301,459
Apr 27, 2026	77.45	80.85	77.45	79.88	79.88	2.06%	337,341
Apr 24, 2026	74.98	78.30	74.98	78.27	78.27	4.08%	334,408
Apr 23, 2026	72.00	76.48	70.79	75.20	75.20	4.58%	463,796
Apr 22, 2026	70.82	73.50	68.08	71.91	71.91	1.87%	908,034
Apr 21, 2026	83.81	83.81	70.42	70.59	70.59	-16.50%	1,083,693
Apr 20, 2026	81.34	84.94	79.83	84.54	84.54	3.82%	577,290
Apr 17, 2026	79.84	81.45	79.36	81.43	81.43	2.62%	392,267
Apr 16, 2026	80.76	82.26	78.91	79.35	79.35	-2.02%	284,129
Apr 15, 2026	81.08	82.80	80.33	80.99	80.99	-0.64%	289,952
Apr 14, 2026	83.23	83.66	81.00	81.51	81.51	-2.08%	221,564
Apr 13, 2026	82.57	83.66	81.42	83.24	83.24	-0.38%	304,316
Apr 10, 2026	81.62	83.57	79.20	83.56	83.56	2.11%	491,785
Apr 9, 2026	72.87	82.19	72.87	81.83	81.83	10.15%	770,680
Apr 8, 2026	73.39	74.41	72.36	74.29	74.29	3.77%	546,392
Apr 7, 2026	73.62	74.33	71.31	71.59	71.59	-4.15%	685,225
Apr 6, 2026	72.45	75.22	72.18	74.69	74.69	3.51%	497,537
Apr 2, 2026	72.12	74.78	70.54	72.16	72.16	-2.81%	613,812