Skip to main content
Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
77.42
-2.46 (-3.08%)
At close: Apr 28, 2026, 4:00 PM EDT
77.43
+0.01 (0.01%)
After-hours: Apr 28, 2026, 7:53 PM EDT

Turning Point Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.8380.9977.2277.4277.42-3.08%289,842
Apr 27, 202677.4580.8577.4579.8879.882.06%337,323
Apr 24, 202674.9878.3074.9878.2778.274.08%316,176
Apr 23, 202672.0076.4870.7975.2075.204.58%463,780
Apr 22, 202670.8273.5068.0871.9171.911.87%907,865
Apr 21, 202683.8183.8170.4270.5970.59-16.50%1,056,300
Apr 20, 202681.3484.9479.8384.5484.543.82%577,290
Apr 17, 202679.8481.4579.3681.4381.432.62%391,928
Apr 16, 202680.7682.2678.9179.3579.35-2.02%284,123
Apr 15, 202681.0882.8080.3380.9980.99-0.64%289,946
Apr 14, 202683.2383.6681.0081.5181.51-2.08%220,964
Apr 13, 202682.5783.6681.4283.2483.24-0.38%304,029
Apr 10, 202681.6283.5779.2083.5683.562.11%491,308
Apr 9, 202672.8782.1972.8781.8381.8310.15%770,484
Apr 8, 202673.3974.4172.3674.2974.293.77%546,376
Apr 7, 202673.6274.3371.3171.5971.59-4.15%680,938
Apr 6, 202672.4575.2272.1874.6974.693.51%497,501
Apr 2, 202672.1274.7870.5472.1672.16-2.81%613,744
Apr 1, 202685.1185.1165.8074.2574.25-14.45%2,192,397
Mar 31, 202687.4088.3286.0786.7986.790.66%284,250
Mar 30, 202686.5386.7384.5486.2286.221.00%241,829
Mar 27, 202685.1586.9984.0085.3785.370.96%218,826
Mar 26, 202687.6087.8284.4684.5684.56-4.33%317,366
Mar 25, 202689.1092.7788.0588.3988.391.80%353,545
Mar 24, 202686.3089.5583.4086.8386.83-0.48%247,209
Mar 23, 202686.4788.3784.8587.2587.252.76%571,706
Mar 20, 202684.9286.6983.5984.9184.91-0.63%744,575
Mar 19, 202688.4888.4883.1885.4585.37-3.71%515,528
Mar 18, 202691.9592.1888.4988.7488.66-4.24%425,623
Mar 17, 202693.3193.8291.5992.6792.580.27%394,019
Mar 16, 202691.4694.1291.1992.4292.331.99%446,884
Mar 13, 202690.0091.8588.4790.6290.541.87%366,658
Mar 12, 202689.1589.7987.4288.9688.88-2.08%308,430
Mar 11, 202689.9591.8588.2890.8590.76-0.50%371,306
Mar 10, 202692.5393.6090.6791.3191.22-1.69%401,657
Mar 9, 202689.3593.2685.4092.8892.791.33%586,026
Mar 6, 202690.7693.2788.6391.6691.57-0.80%520,900
Mar 5, 202695.3396.8591.7492.4092.31-5.31%705,083
Mar 4, 2026107.29108.2496.9697.5897.49-9.29%1,064,764
Mar 3, 2026105.92110.32104.00107.57107.47-0.87%790,077
Mar 2, 2026109.67118.72104.58108.51108.41-20.79%1,489,941
Feb 27, 2026140.76142.80136.60136.99136.86-3.43%415,805
Feb 26, 2026145.55146.90140.44141.86141.73-0.78%275,433
Feb 25, 2026136.75143.98134.81142.98142.854.43%418,182
Feb 24, 2026135.18137.69134.33136.92136.790.88%128,925
Feb 23, 2026135.56137.99133.89135.73135.600.15%223,781
Feb 20, 2026132.85136.85131.36135.52135.392.44%193,546
Feb 19, 2026130.33134.95129.89132.29132.17-0.24%300,871
Feb 18, 2026132.68136.61131.87132.61132.49-0.01%187,531
Feb 17, 2026131.47133.26129.47132.62132.500.65%216,498
Feb 13, 2026128.75133.37128.46131.77131.652.04%146,815
Feb 12, 2026129.00131.77127.76129.13129.010.93%173,497
Feb 11, 2026128.61130.00127.53127.94127.820.38%124,040
Feb 10, 2026125.74127.66123.75127.46127.340.68%174,395
Feb 9, 2026129.35129.35126.10126.60126.48-2.59%254,927
Feb 6, 2026126.50130.69126.50129.97129.853.77%289,724
Feb 5, 2026128.63129.94123.99125.25125.13-1.48%343,200
Feb 4, 2026128.07129.35123.98127.13127.010.36%475,499
Feb 3, 2026125.45129.11124.08126.67126.551.28%406,912
Feb 2, 2026122.33125.91120.94125.07124.953.24%304,445
Jan 30, 2026118.79121.97117.87121.15121.04-0.16%261,200
Jan 29, 2026123.57124.50119.04121.34121.23-2.53%247,568
Jan 28, 2026121.23124.73120.22124.49124.372.15%280,410
Jan 27, 2026120.89122.36120.21121.87121.761.28%183,250
Jan 26, 2026118.44120.65117.11120.33120.222.25%191,533
Jan 23, 2026117.69118.26116.11117.68117.57-0.43%184,070
Jan 22, 2026118.37119.23114.99118.19118.080.15%375,468
Jan 21, 2026117.45118.13114.31118.01117.900.42%217,345
Jan 20, 2026118.41119.24117.14117.52117.41-1.20%173,791
Jan 16, 2026118.11119.25117.21118.95118.840.80%225,790
Jan 15, 2026114.92118.62112.94118.01117.902.31%396,047
Jan 14, 2026111.83115.84111.31115.34115.233.95%360,589
Jan 13, 2026109.41111.23108.31110.96110.860.95%391,718
Jan 12, 2026109.21111.72108.06109.92109.82-0.05%491,411
Jan 9, 2026103.47110.63103.32109.97109.876.90%648,259
Jan 8, 2026103.38104.70102.38102.87102.77-0.37%229,933
Jan 7, 2026103.03104.56101.57103.25103.150.04%234,323
Jan 6, 2026108.00108.41101.66103.21103.11-4.58%390,093
Jan 5, 2026110.00110.88105.95108.16108.06-1.89%376,772
Jan 2, 2026109.00111.95108.09110.24110.141.70%468,122
Dec 31, 2025107.89109.08107.51108.40108.300.36%171,044
Dec 30, 2025106.81108.87104.97108.01107.911.25%372,046
Dec 29, 2025106.31106.87104.12106.68106.580.34%201,157
Dec 26, 2025108.02111.70105.67106.32106.22-1.17%341,130
Dec 24, 2025107.55109.75106.69107.58107.480.54%289,470
Dec 23, 2025105.56108.36104.24107.00106.901.17%613,272
Dec 22, 2025109.00110.00104.42105.76105.66-3.17%460,651
Dec 19, 2025108.67111.70106.57109.22109.120.17%768,731
Dec 18, 2025108.56110.00108.34109.03108.85-0.10%275,421
Dec 17, 2025110.97113.31109.05109.14108.96-1.55%614,509
Dec 16, 2025109.18110.99108.22110.86110.681.14%599,941
Dec 15, 2025105.96111.60104.11109.61109.434.03%681,094
Dec 12, 2025105.39105.51102.00105.36105.190.68%328,414
Dec 11, 2025102.48106.75102.48104.65104.482.45%505,554
Dec 10, 2025103.00104.26102.12102.15101.98-0.40%391,525
Dec 9, 2025101.23102.89100.16102.56102.391.07%214,757
Dec 8, 2025101.24103.1099.80101.47101.310.62%433,301
Dec 5, 202599.68100.9198.78100.84100.682.19%137,465
Dec 4, 202596.8099.4096.1598.6898.521.14%183,717
Dec 3, 202598.8299.0497.0197.5797.41-0.34%153,700