Turning Point Brands, Inc. (TPB)

NYSE: TPB · Real-Time Price · USD

87.02

+3.12 (3.72%)

At close: Jun 26, 2026, 4:00 PM EDT

87.15

+0.13 (0.15%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Turning Point Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	83.83	88.13	83.13	87.02	87.02	3.72%	901,115
Jun 25, 2026	83.47	86.53	83.47	83.90	83.90	-0.99%	400,143
Jun 24, 2026	80.84	84.75	79.78	84.74	84.74	5.69%	563,406
Jun 23, 2026	76.09	81.12	75.03	80.18	80.18	6.27%	674,767
Jun 22, 2026	81.02	81.99	75.30	75.45	75.45	-8.01%	506,347
Jun 18, 2026	79.76	82.18	78.49	82.02	82.02	3.20%	721,650
Jun 17, 2026	83.29	83.42	79.36	79.56	79.48	-4.98%	327,591
Jun 16, 2026	82.77	84.56	81.00	83.73	83.65	2.05%	825,939
Jun 15, 2026	83.41	84.49	80.68	82.05	81.97	-0.61%	941,943
Jun 12, 2026	81.09	83.77	80.56	82.55	82.47	2.00%	663,834
Jun 11, 2026	80.83	82.24	79.37	80.93	80.85	1.09%	356,378
Jun 10, 2026	81.89	82.80	79.15	80.06	79.98	-1.29%	476,205
Jun 9, 2026	85.43	85.98	81.05	81.11	81.03	-3.77%	405,751
Jun 8, 2026	86.96	87.72	83.87	84.29	84.21	-2.61%	368,063
Jun 5, 2026	88.10	88.67	86.11	86.55	86.46	-1.27%	409,600
Jun 4, 2026	86.61	88.25	84.57	87.66	87.57	1.65%	447,836
Jun 3, 2026	81.27	86.24	80.54	86.24	86.15	4.60%	440,554
Jun 2, 2026	80.92	82.78	80.75	82.45	82.37	0.46%	209,724
Jun 1, 2026	83.30	85.30	80.91	82.07	81.99	-3.37%	422,611
May 29, 2026	87.31	88.79	84.76	84.93	84.84	-3.87%	299,312
May 28, 2026	88.90	89.49	86.24	88.35	88.26	-1.82%	221,381
May 27, 2026	89.69	90.77	88.76	89.99	89.90	0.76%	295,004
May 26, 2026	91.24	91.24	88.33	89.31	89.22	-0.76%	416,799
May 22, 2026	91.51	91.76	89.13	89.99	89.90	-1.67%	265,982
May 21, 2026	90.07	91.53	88.86	91.52	91.43	0.35%	609,696
May 20, 2026	89.12	92.57	88.04	91.20	91.11	2.20%	663,671
May 19, 2026	89.19	90.03	86.79	89.24	89.15	0.11%	250,451
May 18, 2026	89.70	92.13	88.23	89.14	89.05	-0.47%	320,052
May 15, 2026	90.75	92.00	89.34	89.56	89.47	-1.84%	311,359
May 14, 2026	89.57	92.51	88.81	91.24	91.15	1.60%	308,950
May 13, 2026	93.02	94.20	89.50	89.80	89.71	-3.40%	413,522
May 12, 2026	92.70	94.82	90.63	92.96	92.87	0.27%	394,628
May 11, 2026	92.43	96.96	91.54	92.71	92.62	-0.76%	536,718
May 8, 2026	92.82	98.86	89.49	93.42	93.33	3.55%	941,230
May 7, 2026	87.10	93.75	83.51	90.22	90.13	11.03%	923,201
May 6, 2026	81.99	84.01	81.10	81.26	81.18	0.38%	375,216
May 5, 2026	82.39	85.98	78.89	80.95	80.87	-0.87%	669,563
May 4, 2026	81.86	84.00	80.00	81.66	81.58	-1.14%	559,110
May 1, 2026	81.60	83.50	80.68	82.60	82.52	2.38%	323,971
Apr 30, 2026	77.81	80.69	77.00	80.68	80.60	4.53%	418,880
Apr 29, 2026	77.00	77.82	75.47	77.18	77.10	-0.31%	420,008
Apr 28, 2026	80.83	80.99	77.22	77.42	77.34	-3.08%	301,459
Apr 27, 2026	77.45	80.85	77.45	79.88	79.80	2.06%	337,341
Apr 24, 2026	74.98	78.30	74.98	78.27	78.19	4.08%	334,408
Apr 23, 2026	72.00	76.48	70.79	75.20	75.12	4.58%	463,796
Apr 22, 2026	70.82	73.50	68.08	71.91	71.84	1.87%	908,034
Apr 21, 2026	83.81	83.81	70.42	70.59	70.52	-16.50%	1,083,693
Apr 20, 2026	81.34	84.94	79.83	84.54	84.45	3.82%	577,290
Apr 17, 2026	79.84	81.45	79.36	81.43	81.35	2.62%	392,267
Apr 16, 2026	80.76	82.26	78.91	79.35	79.27	-2.02%	284,129
Apr 15, 2026	81.08	82.80	80.33	80.99	80.91	-0.64%	289,952
Apr 14, 2026	83.23	83.66	81.00	81.51	81.43	-2.08%	221,564
Apr 13, 2026	82.57	83.66	81.42	83.24	83.16	-0.38%	304,316
Apr 10, 2026	81.62	83.57	79.20	83.56	83.48	2.11%	491,785
Apr 9, 2026	72.87	82.19	72.87	81.83	81.75	10.15%	770,680
Apr 8, 2026	73.39	74.41	72.36	74.29	74.22	3.77%	546,392
Apr 7, 2026	73.62	74.33	71.31	71.59	71.52	-4.15%	685,225
Apr 6, 2026	72.45	75.22	72.18	74.69	74.61	3.51%	497,537
Apr 2, 2026	72.12	74.78	70.54	72.16	72.09	-2.81%	613,812
Apr 1, 2026	85.11	85.11	65.80	74.25	74.18	-14.45%	2,193,163
Mar 31, 2026	87.40	88.32	86.07	86.79	86.70	0.66%	284,255
Mar 30, 2026	86.53	86.73	84.54	86.22	86.13	1.00%	241,854
Mar 27, 2026	85.15	86.99	84.00	85.37	85.28	0.96%	218,826
Mar 26, 2026	87.60	87.82	84.46	84.56	84.47	-4.33%	317,366
Mar 25, 2026	89.10	92.77	88.05	88.39	88.30	1.80%	363,905
Mar 24, 2026	86.30	89.55	83.40	86.83	86.74	-0.48%	247,209
Mar 23, 2026	86.47	88.37	84.85	87.25	87.16	2.76%	571,706
Mar 20, 2026	84.92	86.69	83.59	84.91	84.82	-0.54%	744,575
Mar 19, 2026	88.48	88.48	83.18	85.45	85.28	-3.71%	515,528
Mar 18, 2026	91.95	92.18	88.49	88.74	88.57	-4.24%	425,623
Mar 17, 2026	93.31	93.82	91.59	92.67	92.49	0.27%	394,019
Mar 16, 2026	91.46	94.12	91.19	92.42	92.24	1.99%	446,884
Mar 13, 2026	90.00	91.85	88.47	90.62	90.44	1.87%	366,658
Mar 12, 2026	89.15	89.79	87.42	88.96	88.79	-2.08%	308,430
Mar 11, 2026	89.95	91.85	88.28	90.85	90.67	-0.50%	371,306
Mar 10, 2026	92.53	93.60	90.67	91.31	91.13	-1.69%	401,657
Mar 9, 2026	89.35	93.26	85.40	92.88	92.70	1.33%	586,026
Mar 6, 2026	90.76	93.27	88.63	91.66	91.48	-0.80%	520,900
Mar 5, 2026	95.33	96.85	91.74	92.40	92.22	-5.31%	705,083
Mar 4, 2026	107.29	108.24	96.96	97.58	97.39	-9.29%	1,064,764
Mar 3, 2026	105.92	110.32	104.00	107.57	107.36	-0.87%	790,077
Mar 2, 2026	109.67	118.72	104.58	108.51	108.30	-20.79%	1,489,941
Feb 27, 2026	140.76	142.80	136.60	136.99	136.72	-3.43%	415,805
Feb 26, 2026	145.55	146.90	140.44	141.86	141.58	-0.78%	275,433
Feb 25, 2026	136.75	143.98	134.81	142.98	142.70	4.43%	418,182
Feb 24, 2026	135.18	137.69	134.33	136.92	136.65	0.88%	128,925
Feb 23, 2026	135.56	137.99	133.89	135.73	135.47	0.15%	223,781
Feb 20, 2026	132.85	136.85	131.36	135.52	135.26	2.44%	193,546
Feb 19, 2026	130.33	134.95	129.89	132.29	132.03	-0.24%	300,871
Feb 18, 2026	132.68	136.61	131.87	132.61	132.35	-0.01%	187,531
Feb 17, 2026	131.47	133.26	129.47	132.62	132.36	0.65%	216,498
Feb 13, 2026	128.75	133.37	128.46	131.77	131.51	2.04%	146,815
Feb 12, 2026	129.00	131.77	127.76	129.13	128.88	0.93%	173,497
Feb 11, 2026	128.61	130.00	127.53	127.94	127.69	0.38%	124,040
Feb 10, 2026	125.74	127.66	123.75	127.46	127.21	0.68%	174,395
Feb 9, 2026	129.35	129.35	126.10	126.60	126.35	-2.59%	254,927
Feb 6, 2026	126.50	130.69	126.50	129.97	129.72	3.77%	289,724
Feb 5, 2026	128.63	129.94	123.99	125.25	125.01	-1.48%	343,200
Feb 4, 2026	128.07	129.35	123.98	127.13	126.88	0.36%	475,499
Feb 3, 2026	125.45	129.11	124.08	126.67	126.42	1.28%	406,912