Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
83.24
-0.32 (-0.38%)
At close: Apr 13, 2026, 4:00 PM EDT
83.42
+0.18 (0.22%)
After-hours: Apr 13, 2026, 7:39 PM EDT
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 82.57 | 83.66 | 81.42 | 83.24 | 83.24 | -0.38% | 304,029 |
| Apr 10, 2026 | 81.62 | 83.57 | 79.20 | 83.56 | 83.56 | 2.11% | 491,308 |
| Apr 9, 2026 | 72.87 | 82.19 | 72.87 | 81.83 | 81.83 | 10.15% | 770,484 |
| Apr 8, 2026 | 73.39 | 74.41 | 72.36 | 74.29 | 74.29 | 3.77% | 546,376 |
| Apr 7, 2026 | 73.62 | 74.33 | 71.31 | 71.59 | 71.59 | -4.15% | 680,938 |
| Apr 6, 2026 | 72.45 | 75.22 | 72.18 | 74.69 | 74.69 | 3.51% | 497,501 |
| Apr 2, 2026 | 72.12 | 74.78 | 70.54 | 72.16 | 72.16 | -2.81% | 613,744 |
| Apr 1, 2026 | 85.11 | 85.11 | 65.80 | 74.25 | 74.25 | -14.45% | 2,192,397 |
| Mar 31, 2026 | 87.40 | 88.32 | 86.07 | 86.79 | 86.79 | 0.66% | 284,250 |
| Mar 30, 2026 | 86.53 | 86.73 | 84.54 | 86.22 | 86.22 | 1.00% | 241,829 |
| Mar 27, 2026 | 85.15 | 86.99 | 84.00 | 85.37 | 85.37 | 0.96% | 218,826 |
| Mar 26, 2026 | 87.60 | 87.82 | 84.46 | 84.56 | 84.56 | -4.33% | 317,366 |
| Mar 25, 2026 | 89.10 | 92.77 | 88.05 | 88.39 | 88.39 | 1.80% | 353,545 |
| Mar 24, 2026 | 86.30 | 89.55 | 83.40 | 86.83 | 86.83 | -0.48% | 247,209 |
| Mar 23, 2026 | 86.47 | 88.37 | 84.85 | 87.25 | 87.25 | 2.76% | 571,706 |
| Mar 20, 2026 | 84.92 | 86.69 | 83.59 | 84.91 | 84.91 | -0.63% | 744,575 |
| Mar 19, 2026 | 88.48 | 88.48 | 83.18 | 85.45 | 85.37 | -3.71% | 515,528 |
| Mar 18, 2026 | 91.95 | 92.18 | 88.49 | 88.74 | 88.66 | -4.24% | 425,623 |
| Mar 17, 2026 | 93.31 | 93.82 | 91.59 | 92.67 | 92.58 | 0.27% | 394,019 |
| Mar 16, 2026 | 91.46 | 94.12 | 91.19 | 92.42 | 92.33 | 1.99% | 446,884 |
| Mar 13, 2026 | 90.00 | 91.85 | 88.47 | 90.62 | 90.54 | 1.87% | 366,658 |
| Mar 12, 2026 | 89.15 | 89.79 | 87.42 | 88.96 | 88.88 | -2.08% | 308,430 |
| Mar 11, 2026 | 89.95 | 91.85 | 88.28 | 90.85 | 90.76 | -0.50% | 371,306 |
| Mar 10, 2026 | 92.53 | 93.60 | 90.67 | 91.31 | 91.22 | -1.69% | 401,657 |
| Mar 9, 2026 | 89.35 | 93.26 | 85.40 | 92.88 | 92.79 | 1.33% | 586,026 |
| Mar 6, 2026 | 90.76 | 93.27 | 88.63 | 91.66 | 91.57 | -0.80% | 520,900 |
| Mar 5, 2026 | 95.33 | 96.85 | 91.74 | 92.40 | 92.31 | -5.31% | 705,083 |
| Mar 4, 2026 | 107.29 | 108.24 | 96.96 | 97.58 | 97.49 | -9.29% | 1,064,764 |
| Mar 3, 2026 | 105.92 | 110.32 | 104.00 | 107.57 | 107.47 | -0.87% | 790,077 |
| Mar 2, 2026 | 109.67 | 118.72 | 104.58 | 108.51 | 108.41 | -20.79% | 1,489,941 |
| Feb 27, 2026 | 140.76 | 142.80 | 136.60 | 136.99 | 136.86 | -3.43% | 415,805 |
| Feb 26, 2026 | 145.55 | 146.90 | 140.44 | 141.86 | 141.73 | -0.78% | 275,433 |
| Feb 25, 2026 | 136.75 | 143.98 | 134.81 | 142.98 | 142.85 | 4.43% | 418,182 |
| Feb 24, 2026 | 135.18 | 137.69 | 134.33 | 136.92 | 136.79 | 0.88% | 128,925 |
| Feb 23, 2026 | 135.56 | 137.99 | 133.89 | 135.73 | 135.60 | 0.15% | 223,781 |
| Feb 20, 2026 | 132.85 | 136.85 | 131.36 | 135.52 | 135.39 | 2.44% | 193,546 |
| Feb 19, 2026 | 130.33 | 134.95 | 129.89 | 132.29 | 132.17 | -0.24% | 300,871 |
| Feb 18, 2026 | 132.68 | 136.61 | 131.87 | 132.61 | 132.49 | -0.01% | 187,531 |
| Feb 17, 2026 | 131.47 | 133.26 | 129.47 | 132.62 | 132.50 | 0.65% | 216,498 |
| Feb 13, 2026 | 128.75 | 133.37 | 128.46 | 131.77 | 131.65 | 2.04% | 146,815 |
| Feb 12, 2026 | 129.00 | 131.77 | 127.76 | 129.13 | 129.01 | 0.93% | 173,497 |
| Feb 11, 2026 | 128.61 | 130.00 | 127.53 | 127.94 | 127.82 | 0.38% | 124,040 |
| Feb 10, 2026 | 125.74 | 127.66 | 123.75 | 127.46 | 127.34 | 0.68% | 174,395 |
| Feb 9, 2026 | 129.35 | 129.35 | 126.10 | 126.60 | 126.48 | -2.59% | 254,927 |
| Feb 6, 2026 | 126.50 | 130.69 | 126.50 | 129.97 | 129.85 | 3.77% | 289,724 |
| Feb 5, 2026 | 128.63 | 129.94 | 123.99 | 125.25 | 125.13 | -1.48% | 343,200 |
| Feb 4, 2026 | 128.07 | 129.35 | 123.98 | 127.13 | 127.01 | 0.36% | 475,499 |
| Feb 3, 2026 | 125.45 | 129.11 | 124.08 | 126.67 | 126.55 | 1.28% | 406,912 |
| Feb 2, 2026 | 122.33 | 125.91 | 120.94 | 125.07 | 124.95 | 3.24% | 304,445 |
| Jan 30, 2026 | 118.79 | 121.97 | 117.87 | 121.15 | 121.04 | -0.16% | 261,200 |