Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
76.94
+0.10 (0.13%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Turning Point Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 77.51 | 77.56 | 74.73 | 76.94 | 76.94 | 0.13% | 301,746 |
| Sep 2, 2026 | 77.96 | 78.50 | 75.29 | 76.84 | 76.84 | -1.13% | 337,711 |
| Sep 1, 2026 | 82.44 | 82.44 | 77.33 | 77.72 | 77.72 | -4.01% | 269,260 |
| Aug 31, 2026 | 82.55 | 84.48 | 80.06 | 80.97 | 80.97 | -3.53% | 317,427 |
| Aug 28, 2026 | 84.71 | 85.64 | 83.87 | 83.93 | 83.93 | -0.37% | 228,637 |
| Aug 27, 2026 | 86.86 | 87.45 | 83.71 | 84.24 | 84.24 | -4.34% | 242,170 |
| Aug 26, 2026 | 86.26 | 88.73 | 85.75 | 88.06 | 88.06 | 2.63% | 259,554 |
| Aug 25, 2026 | 83.97 | 86.66 | 83.32 | 85.80 | 85.80 | 2.80% | 177,856 |
| Aug 24, 2026 | 83.64 | 86.53 | 83.17 | 83.46 | 83.46 | 0.06% | 284,810 |
| Aug 21, 2026 | 87.23 | 87.23 | 83.23 | 83.41 | 83.41 | -3.84% | 363,505 |
| Aug 20, 2026 | 86.81 | 88.20 | 86.12 | 86.74 | 86.74 | -1.72% | 174,365 |
| Aug 19, 2026 | 86.79 | 89.38 | 86.76 | 88.26 | 88.26 | 2.03% | 150,373 |
| Aug 18, 2026 | 86.58 | 87.57 | 84.80 | 86.50 | 86.50 | 1.41% | 292,260 |
| Aug 17, 2026 | 86.97 | 87.29 | 84.79 | 85.30 | 85.30 | -2.34% | 166,023 |
| 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 |