Turning Point Brands, Inc. Common Stock (TPB)

92.29
-0.13 (-0.14%)
NYSE · Last Trade: Mar 17th, 11:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Turning Point Brands, Inc. Common Stock (TPB)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/202691.4694.1191.1992.42446,88592.42
3/13/202690.0091.8588.4790.62366,65990.62
3/12/202689.1589.7987.4288.96308,43188.96
3/11/202689.9591.8588.2890.85371,30690.85
3/10/202692.5393.6090.6791.31401,65791.31
3/09/202689.3593.2585.4092.88586,02792.88
3/06/202690.7693.2788.6391.66520,90091.66
3/05/202695.3396.8591.7392.40704,67792.40
3/04/2026107.29108.2496.9697.581,064,66097.58
3/03/2026105.92110.32104.00107.57790,027107.57
3/02/2026109.67118.72104.58108.511,489,743108.51
2/27/2026140.76142.80136.60136.99415,806136.99
2/26/2026145.55146.90140.44141.86275,433141.86
2/25/2026136.75143.98134.81142.98418,088142.98
2/24/2026135.18137.69134.33136.92128,926136.92
2/23/2026135.56137.99133.89135.73223,777135.73
2/20/2026132.85136.85131.36135.52193,546135.52
2/19/2026130.33134.95129.89132.29300,870132.29
2/18/2026132.68136.61131.87132.61187,531132.61
2/17/2026131.47133.26129.47132.62216,488132.62
2/13/2026128.75133.37128.46131.77146,815131.77
2/12/2026129.00131.76127.76129.13173,497129.13
2/11/2026128.61130.00127.53127.94124,035127.94
2/10/2026125.74127.66123.75127.46174,395127.46
2/09/2026129.35129.35126.10126.60254,927126.60
2/06/2026126.50130.69126.50129.97289,724129.97
2/05/2026128.63129.94123.99125.25343,185125.25
2/04/2026128.07129.35123.98127.13475,376127.13
2/03/2026125.45129.11124.08126.67406,904126.67
2/02/2026122.33125.91120.94125.07304,445125.07
1/30/2026118.79121.97117.87121.15261,200121.15
1/29/2026123.57124.50119.04121.34247,553121.34
1/28/2026121.23124.73120.22124.49280,410124.49
1/27/2026120.89122.36120.20121.87183,249121.87
1/26/2026118.44120.65117.11120.33191,533120.33
1/23/2026117.69118.25116.11117.68184,070117.68
1/22/2026118.37119.23114.99118.19375,463118.19
1/21/2026117.45118.13114.31118.01217,345118.01
1/20/2026118.41119.24117.14117.52173,790117.52
1/16/2026118.11119.25117.21118.95225,790118.95
1/15/2026114.92118.61112.94118.01396,043118.01
1/14/2026111.83115.84111.31115.34360,569115.34
1/13/2026109.41111.23108.31110.96391,718110.96
1/12/2026109.21111.72108.06109.92491,411109.92
1/09/2026103.47110.63103.31109.97648,259109.97
1/08/2026103.38104.70102.38102.87229,933102.87
1/07/2026103.03104.56101.57103.25234,322103.25
1/06/2026108.00108.41101.66103.21390,093103.21
1/05/2026110.00110.88105.95108.16376,767108.16
1/02/2026109.00111.95108.09110.24468,122110.24
12/31/2025107.89109.08107.51108.40171,044108.40
12/30/2025106.81108.87104.97108.01372,044108.01
12/29/2025106.31106.87104.12106.68201,157106.68
12/26/2025108.02111.70105.67106.32341,130106.32
12/24/2025107.55109.75106.69107.58289,470107.58
12/23/2025105.56108.36104.24107.00613,272107.00
12/22/2025109.00110.00104.42105.76460,651105.76
12/19/2025108.67111.70106.57109.22768,731109.22
12/18/2025108.56110.00108.34109.03275,421108.95
12/17/2025110.97113.31109.05109.14614,496109.06