Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
87.34
+0.99 (1.15%)
At close: Aug 14, 2026, 4:00 PM EDT
87.49
+0.15 (0.17%)
After-hours: Aug 14, 2026, 7:49 PM EDT
Turning Point Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 85.88 | 87.97 | 83.34 | 87.34 | 87.34 | 1.15% | 120,965 |
| Aug 13, 2026 | 87.48 | 88.41 | 85.89 | 86.35 | 86.35 | 0.05% | 216,516 |
| Aug 12, 2026 | 87.06 | 89.20 | 86.28 | 86.31 | 86.31 | -2.01% | 192,127 |
| Aug 11, 2026 | 89.52 | 91.94 | 87.19 | 88.08 | 88.08 | -1.45% | 218,011 |
| Aug 10, 2026 | 87.70 | 90.77 | 87.27 | 89.38 | 89.38 | 2.90% | 555,888 |
| Aug 7, 2026 | 85.97 | 87.77 | 84.99 | 86.86 | 86.86 | 2.20% | 394,260 |
| Aug 6, 2026 | 84.17 | 86.41 | 84.13 | 84.99 | 84.99 | 1.53% | 323,518 |
| Aug 5, 2026 | 83.10 | 86.04 | 80.90 | 83.71 | 83.71 | 1.49% | 487,280 |
| Aug 4, 2026 | 86.00 | 87.03 | 78.00 | 82.48 | 82.48 | 2.56% | 742,551 |
| Aug 3, 2026 | 75.35 | 80.95 | 75.35 | 80.42 | 80.42 | 7.79% | 660,090 |
| Jul 31, 2026 | 75.65 | 77.01 | 74.57 | 74.61 | 74.61 | -1.84% | 324,766 |
| Jul 30, 2026 | 76.02 | 76.77 | 73.50 | 76.01 | 76.01 | -0.55% | 353,908 |
| Jul 29, 2026 | 80.06 | 80.64 | 76.20 | 76.43 | 76.43 | -5.29% | 328,627 |
| Jul 28, 2026 | 80.61 | 81.27 | 78.02 | 80.70 | 80.70 | 2.61% | 418,046 |
| Jul 27, 2026 | 75.56 | 78.81 | 75.56 | 78.65 | 78.65 | 3.32% | 362,712 |
| Jul 24, 2026 | 74.52 | 77.25 | 74.52 | 76.12 | 76.12 | 4.13% | 357,618 |
| Jul 23, 2026 | 76.52 | 77.00 | 71.22 | 73.10 | 73.10 | -6.75% | 776,604 |
| Jul 22, 2026 | 81.29 | 82.92 | 76.22 | 78.39 | 78.39 | -1.47% | 573,376 |
| Jul 21, 2026 | 80.70 | 82.98 | 78.82 | 79.56 | 79.56 | -1.31% | 305,100 |
| Jul 20, 2026 | 83.39 | 84.35 | 80.49 | 80.62 | 80.62 | -2.68% | 167,074 |
| Jul 17, 2026 | 83.51 | 84.51 | 82.35 | 82.84 | 82.84 | -0.67% | 151,137 |
| Jul 16, 2026 | 80.43 | 84.42 | 79.92 | 83.40 | 83.40 | 4.35% | 229,442 |
| Jul 15, 2026 | 79.26 | 81.75 | 76.52 | 79.92 | 79.92 | -0.09% | 156,424 |
| Jul 14, 2026 | 82.13 | 82.75 | 79.24 | 79.99 | 79.99 | -1.15% | 372,971 |
| Jul 13, 2026 | 87.68 | 88.00 | 79.92 | 80.92 | 80.92 | -7.68% | 381,444 |
| Jul 10, 2026 | 88.00 | 89.05 | 86.42 | 87.65 | 87.65 | -0.45% | 142,848 |
| Jul 9, 2026 | 87.80 | 89.12 | 87.00 | 88.05 | 88.05 | 0.01% | 177,208 |
| Jul 8, 2026 | 87.12 | 90.05 | 86.87 | 88.04 | 88.04 | 0.49% | 300,154 |
| Jul 7, 2026 | 86.82 | 88.58 | 85.77 | 87.61 | 87.61 | 2.42% | 151,764 |
| Jul 6, 2026 | 86.31 | 89.09 | 85.00 | 85.54 | 85.54 | -0.47% | 347,816 |
| Jul 2, 2026 | 88.68 | 89.52 | 84.41 | 85.94 | 85.94 | -1.64% | 452,190 |
| Jul 1, 2026 | 84.60 | 89.26 | 83.67 | 87.37 | 87.37 | 3.02% | 387,375 |
| Jun 30, 2026 | 83.70 | 86.97 | 82.50 | 84.81 | 84.81 | 0.30% | 392,041 |
| Jun 29, 2026 | 87.10 | 87.19 | 83.07 | 84.56 | 84.56 | -2.83% | 253,361 |
| Jun 26, 2026 | 83.83 | 88.13 | 83.13 | 87.02 | 87.02 | 3.72% | 901,115 |
| Jun 25, 2026 | 83.47 | 86.53 | 83.47 | 83.90 | 83.90 | -0.99% | 400,143 |
| Jun 24, 2026 | 80.84 | 84.75 | 79.78 | 84.74 | 84.74 | 5.69% | 563,406 |
| Jun 23, 2026 | 76.09 | 81.12 | 75.03 | 80.18 | 80.18 | 6.27% | 674,767 |
| Jun 22, 2026 | 81.02 | 81.99 | 75.30 | 75.45 | 75.45 | -8.01% | 506,347 |
| Jun 18, 2026 | 79.76 | 82.18 | 78.49 | 82.02 | 82.02 | 3.20% | 721,650 |
| Jun 17, 2026 | 83.29 | 83.42 | 79.36 | 79.56 | 79.48 | -4.98% | 327,591 |
| Jun 16, 2026 | 82.77 | 84.56 | 81.00 | 83.73 | 83.65 | 2.05% | 825,939 |
| Jun 15, 2026 | 83.41 | 84.49 | 80.68 | 82.05 | 81.97 | -0.61% | 941,943 |
| Jun 12, 2026 | 81.09 | 83.77 | 80.56 | 82.55 | 82.47 | 2.00% | 663,834 |
| Jun 11, 2026 | 80.83 | 82.24 | 79.37 | 80.93 | 80.85 | 1.09% | 356,378 |
| Jun 10, 2026 | 81.89 | 82.80 | 79.15 | 80.06 | 79.98 | -1.29% | 476,205 |
| Jun 9, 2026 | 85.43 | 85.98 | 81.05 | 81.11 | 81.03 | -3.77% | 405,751 |
| Jun 8, 2026 | 86.96 | 87.72 | 83.87 | 84.29 | 84.21 | -2.61% | 368,063 |
| Jun 5, 2026 | 88.10 | 88.67 | 86.11 | 86.55 | 86.46 | -1.27% | 409,600 |
| Jun 4, 2026 | 86.61 | 88.25 | 84.57 | 87.66 | 87.57 | 1.65% | 447,836 |