Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	81.60	83.50	80.68	82.60	82.60	2.38%	323,809
Apr 30, 2026	77.81	80.69	77.00	80.68	80.68	4.53%	418,850
Apr 29, 2026	77.00	77.82	75.47	77.18	77.18	-0.31%	419,953
Apr 28, 2026	80.83	80.99	77.22	77.42	77.42	-3.08%	289,842
Apr 27, 2026	77.45	80.85	77.45	79.88	79.88	2.06%	337,323
Apr 24, 2026	74.98	78.30	74.98	78.27	78.27	4.08%	316,176
Apr 23, 2026	72.00	76.48	70.79	75.20	75.20	4.58%	463,780
Apr 22, 2026	70.82	73.50	68.08	71.91	71.91	1.87%	907,865
Apr 21, 2026	83.81	83.81	70.42	70.59	70.59	-16.50%	1,056,300
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%	391,928
Apr 16, 2026	80.76	82.26	78.91	79.35	79.35	-2.02%	284,123
Apr 15, 2026	81.08	82.80	80.33	80.99	80.99	-0.64%	289,946
Apr 14, 2026	83.23	83.66	81.00	81.51	81.51	-2.08%	220,964
Apr 13, 2026	82.57	83.66	81.42	83.24	83.24	-0.38%	304,029
Apr 10, 2026	81.62	83.57	79.20	83.56	83.56	2.11%	491,308
Apr 9, 2026	72.87	82.19	72.87	81.83	81.83	10.15%	770,484
Apr 8, 2026	73.39	74.41	72.36	74.29	74.29	3.77%	546,376
Apr 7, 2026	73.62	74.33	71.31	71.59	71.59	-4.15%	680,938
Apr 6, 2026	72.45	75.22	72.18	74.69	74.69	3.51%	497,501
Apr 2, 2026	72.12	74.78	70.54	72.16	72.16	-2.81%	613,744
Apr 1, 2026	85.11	85.11	65.80	74.25	74.25	-14.45%	2,192,397
Mar 31, 2026	87.40	88.32	86.07	86.79	86.79	0.66%	284,250
Mar 30, 2026	86.53	86.73	84.54	86.22	86.22	1.00%	241,829
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%	353,545
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	-0.63%	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
Mar 12, 2026	89.15	89.79	87.42	88.96	88.88	-2.08%	308,430
Mar 11, 2026	89.95	91.85	88.28	90.85	90.76	-0.50%	371,306
Mar 10, 2026	92.53	93.60	90.67	91.31	91.22	-1.69%	401,657
Mar 9, 2026	89.35	93.26	85.40	92.88	92.79	1.33%	586,026
Mar 6, 2026	90.76	93.27	88.63	91.66	91.57	-0.80%	520,900
Mar 5, 2026	95.33	96.85	91.74	92.40	92.31	-5.31%	705,083
Mar 4, 2026	107.29	108.24	96.96	97.58	97.49	-9.29%	1,064,764
Mar 3, 2026	105.92	110.32	104.00	107.57	107.47	-0.87%	790,077
Mar 2, 2026	109.67	118.72	104.58	108.51	108.41	-20.79%	1,489,941
Feb 27, 2026	140.76	142.80	136.60	136.99	136.86	-3.43%	415,805
Feb 26, 2026	145.55	146.90	140.44	141.86	141.73	-0.78%	275,433
Feb 25, 2026	136.75	143.98	134.81	142.98	142.85	4.43%	418,182
Feb 24, 2026	135.18	137.69	134.33	136.92	136.79	0.88%	128,925
Feb 23, 2026	135.56	137.99	133.89	135.73	135.60	0.15%	223,781
Feb 20, 2026	132.85	136.85	131.36	135.52	135.39	2.44%	193,546