Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Turning Point Brands, Inc. Common Stock (TPB)

81.51
-1.73 (-2.08%)
NYSE · Last Trade: Apr 14th, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202683.2383.6681.0081.51221,55681.51
4/13/202682.5783.6681.4283.24304,31583.24
4/10/202681.6283.5779.1983.56491,78583.56
4/09/202672.8782.1972.8781.83770,67681.83
4/08/202673.3974.4172.3674.29556,19274.29
4/07/202673.6274.3371.3171.59685,22571.59
4/06/202672.4575.2272.1874.69497,53574.69
4/02/202672.1274.7870.5472.16613,81272.16
4/01/202685.1185.1165.8074.252,193,11574.25
3/31/202687.4088.3286.0786.79284,25586.79
3/30/202686.5386.7384.5486.22241,85486.22
3/27/202685.1586.9984.0085.37218,82785.37
3/26/202687.6087.8284.4684.56317,36784.56
3/25/202689.1092.7788.0588.39363,70688.39
3/24/202686.3089.5583.4086.83247,21086.83
3/23/202686.4788.3784.8587.25571,70687.25
3/20/202684.9286.6983.5984.91744,58284.91
3/19/202688.4888.4883.1885.45515,52985.45
3/18/202691.9592.1788.4988.74425,62388.74
3/17/202693.3193.8291.5992.67394,01992.67
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