Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	81.27	86.24	80.54	86.24	86.15	4.60%	440,554
Jun 2, 2026	80.92	82.78	80.75	82.45	82.37	0.46%	209,724
Jun 1, 2026	83.30	85.30	80.91	82.07	81.99	-3.37%	422,611
May 29, 2026	87.31	88.79	84.76	84.93	84.84	-3.87%	299,312
May 28, 2026	88.90	89.49	86.24	88.35	88.26	-1.82%	221,381
May 27, 2026	89.69	90.77	88.76	89.99	89.90	0.76%	295,004
May 26, 2026	91.24	91.24	88.33	89.31	89.22	-0.76%	416,799
May 22, 2026	91.51	91.76	89.13	89.99	89.90	-1.67%	265,982
May 21, 2026	90.07	91.53	88.86	91.52	91.43	0.35%	609,696
May 20, 2026	89.12	92.57	88.04	91.20	91.11	2.20%	663,671
May 19, 2026	89.19	90.03	86.79	89.24	89.15	0.11%	250,451
May 18, 2026	89.70	92.13	88.23	89.14	89.05	-0.47%	320,052
May 15, 2026	90.75	92.00	89.34	89.56	89.47	-1.84%	311,359
May 14, 2026	89.57	92.51	88.81	91.24	91.15	1.60%	308,950
May 13, 2026	93.02	94.20	89.50	89.80	89.71	-3.40%	413,522