Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
67.29
+0.81 (1.22%)
At close: Nov 3, 2026, 4:00 PM EST
67.29
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
Turning Point Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 65.84 | 67.97 | 65.05 | 67.29 | 67.29 | 1.22% | 198,975 |
| Nov 2, 2026 | 68.92 | 69.60 | 66.46 | 66.48 | 66.48 | -1.23% | 406,392 |
| Oct 30, 2026 | 69.00 | 69.43 | 66.58 | 67.31 | 67.31 | -2.18% | 420,992 |
| Oct 29, 2026 | 68.49 | 69.00 | 67.77 | 68.81 | 68.81 | 2.53% | 241,527 |
| Oct 28, 2026 | 67.14 | 68.48 | 66.57 | 67.11 | 67.11 | -0.34% | 270,181 |
| Oct 27, 2026 | 65.07 | 67.66 | 63.78 | 67.34 | 67.34 | 3.16% | 350,624 |
| Oct 26, 2026 | 63.90 | 65.40 | 62.55 | 65.28 | 65.28 | 2.02% | 268,950 |
| Oct 23, 2026 | 66.98 | 67.85 | 63.87 | 63.99 | 63.99 | -4.31% | 238,003 |
| Oct 22, 2026 | 64.68 | 69.19 | 64.40 | 66.87 | 66.87 | 3.50% | 338,868 |
| Oct 21, 2026 | 63.46 | 65.32 | 63.27 | 64.61 | 64.61 | 0.28% | 549,243 |
| Oct 20, 2026 | 62.59 | 66.30 | 62.59 | 64.43 | 64.43 | 4.61% | 441,575 |
| Oct 19, 2026 | 61.86 | 63.00 | 61.50 | 61.59 | 61.59 | -1.69% | 381,060 |
| Oct 16, 2026 | 60.76 | 63.75 | 60.42 | 62.65 | 62.65 | 3.88% | 495,301 |
| Oct 15, 2026 | 58.13 | 60.39 | 57.82 | 60.31 | 60.31 | 4.52% | 568,108 |
| Oct 14, 2026 | 54.83 | 57.80 | 54.17 | 57.70 | 57.70 | 4.43% | 400,557 |
| Oct 13, 2026 | 56.07 | 57.00 | 55.23 | 55.25 | 55.25 | -1.73% | 369,333 |
| Oct 12, 2026 | 58.00 | 58.00 | 56.14 | 56.22 | 56.22 | -2.02% | 251,039 |
| Oct 9, 2026 | 57.34 | 58.05 | 56.61 | 57.38 | 57.38 | 0.60% | 243,548 |
| Oct 8, 2026 | 58.00 | 58.00 | 56.18 | 57.04 | 57.04 | -0.58% | 546,045 |
| Oct 7, 2026 | 57.70 | 58.22 | 55.58 | 57.37 | 57.37 | -1.54% | 823,216 |
| Oct 6, 2026 | 58.05 | 59.29 | 57.60 | 58.27 | 58.27 | 1.15% | 250,053 |
| Oct 5, 2026 | 55.47 | 58.75 | 55.07 | 57.61 | 57.61 | 3.54% | 703,649 |
| Oct 2, 2026 | 55.68 | 57.26 | 55.11 | 55.64 | 55.64 | 0.58% | 444,020 |
| Oct 1, 2026 | 58.92 | 59.67 | 54.69 | 55.32 | 55.32 | -5.76% | 637,605 |
| Sep 30, 2026 | 60.48 | 60.48 | 58.60 | 58.70 | 58.70 | -2.30% | 507,234 |
| Sep 29, 2026 | 60.23 | 60.99 | 59.86 | 60.08 | 60.08 | -0.50% | 378,846 |
| Sep 28, 2026 | 61.36 | 61.99 | 59.88 | 60.38 | 60.38 | -2.72% | 363,948 |
| Sep 25, 2026 | 59.68 | 62.66 | 59.00 | 62.07 | 62.07 | 3.24% | 548,759 |
| Sep 24, 2026 | 60.67 | 61.36 | 58.57 | 60.12 | 60.12 | -0.63% | 506,533 |
| Sep 23, 2026 | 59.84 | 61.73 | 58.63 | 60.50 | 60.50 | 0.36% | 680,927 |
| Sep 22, 2026 | 60.95 | 62.14 | 58.98 | 60.28 | 60.28 | -1.68% | 895,233 |
| Sep 21, 2026 | 65.25 | 65.25 | 58.65 | 61.31 | 61.31 | -10.02% | 1,151,931 |
| Sep 18, 2026 | 68.04 | 69.30 | 68.01 | 68.14 | 68.14 | -0.57% | 508,543 |
| Sep 17, 2026 | 71.51 | 71.65 | 68.12 | 68.61 | 68.53 | -2.15% | 251,920 |
| Sep 16, 2026 | 69.94 | 71.57 | 69.86 | 70.12 | 70.04 | 0.14% | 216,998 |
| Sep 15, 2026 | 71.53 | 72.35 | 69.81 | 70.02 | 69.94 | -2.98% | 250,408 |
| Sep 14, 2026 | 72.00 | 72.80 | 71.33 | 72.17 | 72.09 | 0.92% | 187,511 |
| Sep 11, 2026 | 73.09 | 73.32 | 71.46 | 71.51 | 71.43 | -0.61% | 173,731 |
| Sep 10, 2026 | 72.98 | 74.45 | 71.69 | 71.95 | 71.87 | -1.72% | 212,132 |
| Sep 9, 2026 | 73.65 | 74.60 | 72.17 | 73.21 | 73.12 | -1.74% | 226,503 |
| Sep 8, 2026 | 74.90 | 76.67 | 74.05 | 74.51 | 74.42 | -0.94% | 197,128 |
| Sep 4, 2026 | 76.25 | 76.59 | 74.71 | 75.22 | 75.13 | -2.24% | 269,381 |
| Sep 3, 2026 | 77.51 | 77.56 | 74.73 | 76.94 | 76.85 | 0.13% | 357,709 |
| Sep 2, 2026 | 77.96 | 78.50 | 75.29 | 76.84 | 76.75 | -1.13% | 337,722 |
| Sep 1, 2026 | 82.44 | 82.44 | 77.33 | 77.72 | 77.63 | -4.01% | 270,037 |
| Aug 31, 2026 | 82.55 | 84.48 | 80.06 | 80.97 | 80.88 | -3.53% | 324,416 |
| Aug 28, 2026 | 84.71 | 85.64 | 83.87 | 83.93 | 83.83 | -0.37% | 228,695 |
| Aug 27, 2026 | 86.86 | 87.45 | 83.71 | 84.24 | 84.14 | -4.34% | 242,240 |
| Aug 26, 2026 | 86.26 | 88.73 | 85.75 | 88.06 | 87.96 | 2.63% | 259,556 |
| Aug 25, 2026 | 83.97 | 86.66 | 83.32 | 85.80 | 85.70 | 2.80% | 177,876 |