Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	85.11	85.11	65.80	74.25	74.25	-14.45%	2,193,163
Mar 31, 2026	87.40	88.32	86.07	86.79	86.79	0.66%	284,255
Mar 30, 2026	86.53	86.73	84.54	86.22	86.22	1.00%	241,854
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%	363,905
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	-0.54%	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