Turning Point Brands Inc TPB
NYSE · United States · Consumer Non-Durables
$58.70-1.38 (-2.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58.70 | -2.30% | $60.48 | $60.48 | $58.60 | 507.30K |
| 2026-09-29 | $60.08 | -0.50% | $60.23 | $60.99 | $59.86 | 378.80K |
| 2026-09-28 | $60.38 | -2.72% | $61.36 | $61.99 | $59.88 | 364.00K |
| 2026-09-25 | $62.07 | +3.24% | $59.68 | $62.66 | $59.00 | 549.30K |
| 2026-09-24 | $60.12 | -0.63% | $60.67 | $61.36 | $58.57 | 506.60K |
| 2026-09-23 | $60.50 | +0.36% | $59.84 | $61.73 | $58.63 | 692.70K |
| 2026-09-22 | $60.28 | -1.68% | $60.95 | $62.13 | $58.98 | 895.50K |
| 2026-09-21 | $61.31 | -10.02% | $65.25 | $65.25 | $58.65 | 1.15M |
| 2026-09-18 | $68.14 | -0.69% | $68.04 | $69.30 | $68.01 | 509.30K |
| 2026-09-17 | $68.61 | -2.15% | $71.51 | $71.65 | $68.12 | 251.90K |
| 2026-09-16 | $70.12 | +0.14% | $69.94 | $71.57 | $69.86 | 217.00K |
| 2026-09-15 | $70.02 | -2.98% | $71.53 | $72.35 | $69.81 | 250.40K |
| 2026-09-14 | $72.17 | +0.92% | $72.00 | $72.80 | $71.33 | 187.50K |
| 2026-09-11 | $71.51 | -0.61% | $73.09 | $73.32 | $71.46 | 173.70K |
| 2026-09-10 | $71.95 | -1.72% | $72.98 | $74.45 | $71.69 | 212.10K |
| 2026-09-09 | $73.21 | -1.74% | $73.65 | $74.60 | $72.17 | 226.50K |
| 2026-09-08 | $74.51 | -0.94% | $74.90 | $76.67 | $74.05 | 197.10K |
| 2026-09-04 | $75.22 | -2.24% | $76.25 | $76.59 | $74.71 | 269.40K |
| 2026-09-03 | $76.94 | +0.13% | $77.51 | $77.56 | $74.73 | 357.70K |
| 2026-09-02 | $76.84 | -1.13% | $77.96 | $78.50 | $75.29 | 337.70K |
| 2026-09-01 | $77.72 | -4.01% | $82.44 | $82.44 | $77.33 | 269.90K |
| 2026-08-31 | $80.97 | -3.53% | $82.55 | $84.47 | $80.06 | 324.40K |
| 2026-08-28 | $83.93 | -0.37% | $84.71 | $85.64 | $83.87 | 228.70K |
| 2026-08-27 | $84.24 | -4.34% | $86.86 | $87.45 | $83.71 | 242.20K |
| 2026-08-26 | $88.06 | +2.63% | $86.26 | $88.73 | $85.75 | 259.60K |
| 2026-08-25 | $85.80 | +2.80% | $83.97 | $86.66 | $83.32 | 177.90K |
| 2026-08-24 | $83.46 | +0.06% | $83.64 | $86.53 | $83.17 | 291.60K |
| 2026-08-21 | $83.41 | -3.84% | $87.23 | $87.23 | $83.23 | 363.50K |
| 2026-08-20 | $86.74 | -1.72% | $86.81 | $88.20 | $86.11 | 174.40K |
| 2026-08-19 | $88.26 | +2.03% | $86.79 | $89.38 | $86.76 | 150.40K |
| 2026-08-18 | $86.50 | +1.41% | $86.58 | $87.57 | $84.79 | 292.30K |
| 2026-08-17 | $85.30 | -2.34% | $86.97 | $87.29 | $84.79 | 166.00K |
| 2026-08-14 | $87.34 | +1.15% | $85.88 | $87.97 | $83.34 | 121.00K |
| 2026-08-13 | $86.35 | +0.05% | $87.48 | $88.40 | $85.89 | 216.50K |
| 2026-08-12 | $86.31 | -2.01% | $87.06 | $89.20 | $86.28 | 198.70K |
| 2026-08-11 | $88.08 | -1.45% | $89.52 | $91.94 | $87.19 | 218.00K |
| 2026-08-10 | $89.38 | +2.90% | $87.70 | $90.77 | $87.26 | 555.90K |
| 2026-08-07 | $86.86 | +2.20% | $85.97 | $87.77 | $84.99 | 394.30K |
| 2026-08-06 | $84.99 | +1.53% | $84.17 | $86.41 | $84.13 | 323.50K |
| 2026-08-05 | $83.71 | +1.49% | $83.10 | $86.04 | $80.90 | 487.30K |
| 2026-08-04 | $82.48 | +2.56% | $86.00 | $87.03 | $78.00 | 762.80K |
| 2026-08-03 | $80.42 | +7.79% | $75.35 | $80.95 | $75.35 | 660.10K |
| 2026-07-31 | $74.61 | -1.84% | $75.65 | $77.01 | $74.57 | 324.80K |
| 2026-07-30 | $76.01 | -0.55% | $76.02 | $76.77 | $73.50 | 354.00K |
| 2026-07-29 | $76.43 | -5.29% | $80.06 | $80.64 | $76.20 | 328.70K |
| 2026-07-28 | $80.70 | +2.61% | $80.61 | $81.27 | $78.02 | 418.10K |
| 2026-07-27 | $78.65 | +3.32% | $75.56 | $78.81 | $75.56 | 362.70K |
| 2026-07-24 | $76.12 | +4.13% | $74.52 | $77.25 | $74.52 | 357.70K |
| 2026-07-23 | $73.10 | -6.75% | $76.52 | $77.00 | $71.22 | 776.70K |
| 2026-07-22 | $78.39 | -1.47% | $81.29 | $82.92 | $76.22 | 573.40K |
| 2026-07-21 | $79.56 | -1.31% | $80.70 | $82.98 | $78.82 | 305.10K |
| 2026-07-20 | $80.62 | -2.68% | $83.39 | $84.35 | $80.49 | 167.10K |
| 2026-07-17 | $82.84 | -0.67% | $83.51 | $84.51 | $82.35 | 151.30K |
| 2026-07-16 | $83.40 | +4.35% | $80.43 | $84.42 | $79.92 | 229.40K |
| 2026-07-15 | $79.92 | -0.09% | $79.26 | $81.75 | $76.52 | 156.40K |
| 2026-07-14 | $79.99 | -1.15% | $82.13 | $82.75 | $79.24 | 373.10K |
| 2026-07-13 | $80.92 | -7.68% | $87.68 | $88.00 | $79.92 | 381.50K |
| 2026-07-10 | $87.65 | -0.45% | $88.00 | $89.05 | $86.42 | 142.80K |
| 2026-07-09 | $88.05 | +0.01% | $87.80 | $89.12 | $87.00 | 177.20K |
| 2026-07-08 | $88.04 | +0.49% | $87.12 | $90.05 | $86.87 | 339.10K |
| 2026-07-07 | $87.61 | +2.42% | $86.82 | $88.58 | $85.77 | 151.80K |
| 2026-07-06 | $85.54 | -0.47% | $86.31 | $89.09 | $85.00 | 440.00K |
| 2026-07-02 | $85.94 | -1.64% | $88.68 | $89.51 | $84.41 | 457.40K |
| 2026-07-01 | $87.37 | +3.02% | $84.60 | $89.25 | $83.67 | 396.20K |
| 2026-06-30 | $84.81 | +0.30% | $83.70 | $86.97 | $82.50 | 392.00K |
| 2026-06-29 | $84.56 | -2.83% | $87.10 | $87.19 | $83.07 | 261.90K |
| 2026-06-26 | $87.02 | +3.72% | $83.83 | $88.13 | $83.13 | 916.20K |
| 2026-06-25 | $83.90 | -0.99% | $83.47 | $86.53 | $83.47 | 407.00K |
| 2026-06-24 | $84.74 | +5.69% | $80.84 | $84.75 | $79.78 | 585.10K |
| 2026-06-23 | $80.18 | +6.27% | $76.09 | $81.12 | $75.03 | 680.60K |
| 2026-06-22 | $75.45 | -8.01% | $81.02 | $81.99 | $75.30 | 506.40K |
| 2026-06-18 | $82.02 | +3.09% | $79.76 | $82.18 | $78.49 | 721.70K |
| 2026-06-17 | $79.56 | -4.98% | $83.29 | $83.42 | $79.36 | 355.00K |
| 2026-06-16 | $83.73 | +2.05% | $82.77 | $84.56 | $81.00 | 825.90K |
| 2026-06-15 | $82.05 | -0.61% | $83.41 | $84.49 | $80.68 | 941.90K |
| 2026-06-12 | $82.55 | +2.00% | $81.09 | $83.77 | $80.56 | 663.80K |
| 2026-06-11 | $80.93 | +1.09% | $80.83 | $82.24 | $79.37 | 356.40K |
| 2026-06-10 | $80.06 | -1.29% | $81.89 | $82.80 | $79.15 | 476.20K |
| 2026-06-09 | $81.11 | -3.77% | $85.43 | $85.98 | $81.05 | 405.50K |
| 2026-06-08 | $84.29 | -2.61% | $86.96 | $87.72 | $83.87 | 368.10K |
| 2026-06-05 | $86.55 | -1.27% | $88.10 | $88.67 | $86.11 | 409.60K |
| 2026-06-04 | $87.66 | +1.65% | $86.61 | $88.25 | $84.57 | 447.80K |
| 2026-06-03 | $86.24 | +4.60% | $81.27 | $86.24 | $80.54 | 440.60K |
| 2026-06-02 | $82.45 | +0.46% | $80.92 | $82.78 | $80.75 | 209.70K |
| 2026-06-01 | $82.07 | -3.37% | $83.30 | $85.30 | $80.91 | 422.60K |
| 2026-05-29 | $84.93 | -3.87% | $87.31 | $88.79 | $84.76 | 299.30K |
| 2026-05-28 | $88.35 | -1.82% | $88.90 | $89.49 | $86.24 | 221.40K |
| 2026-05-27 | $89.99 | +0.76% | $89.69 | $90.77 | $88.76 | 295.00K |
| 2026-05-26 | $89.31 | -0.76% | $91.24 | $91.24 | $88.33 | 416.80K |
| 2026-05-22 | $89.99 | -1.67% | $91.51 | $91.75 | $89.13 | 266.00K |