5 DAY PERFORMANCE
+24.49%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+2.95%
6 MONTH PERFORMANCE
-28.54%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
-1.34%
Turning Point Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $84.17 | $84.99 (0.97%) | $86.41 | $84.13 | 323.52 K | $1.69 B |
| 08/05/2026 | $83.10 | $83.71 (0.73%) | $86.04 | $80.90 | 487.30 K | $1.67 B |
| 08/04/2026 | $86.00 | $82.48 (-4.09%) | $87.03 | $78.00 | 762.83 K | $1.64 B |
| 08/03/2026 | $75.35 | $80.42 (6.73%) | $80.95 | $75.35 | 660.14 K | $1.60 B |
| 07/31/2026 | $75.65 | $74.61 (-1.37%) | $77.01 | $74.57 | 324.82 K | $1.48 B |
| 07/30/2026 | $76.02 | $76.01 (-0.01%) | $76.77 | $73.50 | 354.00 K | $1.46 B |
| 07/29/2026 | $80.06 | $76.43 (-4.53%) | $80.64 | $76.20 | 328.70 K | $1.47 B |
| 07/28/2026 | $80.61 | $80.70 (0.11%) | $81.27 | $78.02 | 418.18 K | $1.55 B |
| 07/27/2026 | $75.56 | $78.65 (4.09%) | $78.81 | $75.56 | 362.72 K | $1.51 B |
| 07/24/2026 | $74.52 | $76.12 (2.15%) | $77.25 | $74.52 | 357.70 K | $1.46 B |
| 07/23/2026 | $76.52 | $73.10 (-4.47%) | $77.00 | $71.22 | 776.73 K | $1.40 B |
| 07/22/2026 | $81.29 | $78.39 (-3.57%) | $82.92 | $76.22 | 573.48 K | $1.51 B |
| 07/21/2026 | $80.70 | $79.56 (-1.41%) | $82.98 | $78.82 | 305.10 K | $1.53 B |
| 07/20/2026 | $83.39 | $80.62 (-3.32%) | $84.35 | $80.49 | 167.10 K | $1.55 B |
| 07/17/2026 | $83.51 | $82.84 (-0.8%) | $84.51 | $82.35 | 151.34 K | $1.59 B |
| 07/16/2026 | $80.43 | $83.40 (3.69%) | $84.42 | $79.92 | 229.69 K | $1.60 B |
| 07/15/2026 | $79.26 | $79.92 (0.83%) | $81.75 | $76.52 | 156.44 K | $1.54 B |
| 07/14/2026 | $82.13 | $79.99 (-2.61%) | $82.75 | $79.24 | 373.13 K | $1.54 B |
| 07/13/2026 | $87.68 | $80.92 (-7.71%) | $88.00 | $79.92 | 381.50 K | $1.55 B |
| 07/10/2026 | $88.00 | $87.65 (-0.4%) | $89.05 | $86.42 | 142.85 K | $1.68 B |
| 07/09/2026 | $87.80 | $88.05 (0.28%) | $89.12 | $87.00 | 177.21 K | $1.69 B |
| 07/08/2026 | $87.12 | $88.04 (1.06%) | $90.05 | $86.87 | 339.11 K | $1.69 B |
| 07/07/2026 | $86.82 | $87.61 (0.91%) | $88.58 | $85.77 | 151.80 K | $1.68 B |
| 07/06/2026 | $86.31 | $85.54 (-0.89%) | $89.09 | $85.00 | 440.02 K | $1.64 B |
| 07/02/2026 | $88.68 | $85.94 (-3.09%) | $89.52 | $84.41 | 457.43 K | $1.65 B |
| 07/01/2026 | $84.60 | $87.37 (3.27%) | $89.26 | $83.67 | 396.20 K | $1.68 B |
| 06/30/2026 | $83.70 | $84.81 (1.33%) | $86.97 | $82.50 | 392.24 K | $1.63 B |
| 06/29/2026 | $87.10 | $84.56 (-2.92%) | $87.19 | $83.07 | 261.99 K | $1.62 B |
| 06/26/2026 | $83.83 | $87.02 (3.81%) | $88.13 | $83.13 | 916.24 K | $1.67 B |
| 06/25/2026 | $83.47 | $83.90 (0.52%) | $86.53 | $83.47 | 407.02 K | $1.61 B |
| 06/24/2026 | $80.84 | $84.74 (4.82%) | $84.75 | $79.78 | 585.11 K | $1.63 B |
| 06/23/2026 | $76.09 | $80.18 (5.38%) | $81.12 | $75.03 | 680.60 K | $1.54 B |
| 06/22/2026 | $81.02 | $75.45 (-6.87%) | $81.99 | $75.30 | 506.58 K | $1.45 B |
| 06/18/2026 | $79.76 | $82.02 (2.83%) | $82.18 | $78.49 | 721.70 K | $1.58 B |
| 06/17/2026 | $83.29 | $79.56 (-4.48%) | $83.42 | $79.36 | 355.20 K | $1.53 B |
| 06/16/2026 | $82.77 | $83.73 (1.16%) | $84.56 | $81.00 | 825.94 K | $1.61 B |
| 06/15/2026 | $83.41 | $82.05 (-1.63%) | $84.49 | $80.68 | 941.94 K | $1.58 B |
| 06/12/2026 | $81.09 | $82.55 (1.8%) | $83.77 | $80.56 | 663.83 K | $1.59 B |
| 06/11/2026 | $80.83 | $80.93 (0.12%) | $82.24 | $79.37 | 356.40 K | $1.56 B |
| 06/10/2026 | $81.89 | $80.06 (-2.23%) | $82.80 | $79.15 | 476.21 K | $1.54 B |
| 06/09/2026 | $85.43 | $81.11 (-5.06%) | $85.98 | $81.05 | 405.75 K | $1.56 B |
| 06/08/2026 | $86.96 | $84.29 (-3.07%) | $87.72 | $83.87 | 368.10 K | $1.62 B |
| 06/05/2026 | $88.10 | $86.55 (-1.76%) | $88.67 | $86.11 | 409.60 K | $1.66 B |
| 06/04/2026 | $86.61 | $87.66 (1.21%) | $88.25 | $84.57 | 447.84 K | $1.68 B |
| 06/03/2026 | $81.27 | $86.24 (6.12%) | $86.24 | $80.54 | 440.60 K | $1.66 B |
| 06/02/2026 | $80.92 | $82.45 (1.89%) | $82.78 | $80.75 | 209.72 K | $1.58 B |
| 06/01/2026 | $83.30 | $82.07 (-1.48%) | $85.30 | $80.91 | 422.61 K | $1.58 B |
| 05/29/2026 | $87.31 | $84.93 (-2.73%) | $88.79 | $84.76 | 299.31 K | $1.63 B |
| 05/28/2026 | $88.90 | $88.35 (-0.62%) | $89.49 | $86.24 | 221.40 K | $1.70 B |
| 05/27/2026 | $89.69 | $89.99 (0.33%) | $90.77 | $88.76 | 295.00 K | $1.73 B |
| 05/26/2026 | $91.24 | $89.31 (-2.12%) | $91.24 | $88.33 | 416.80 K | $1.72 B |
| 05/22/2026 | $91.51 | $89.99 (-1.66%) | $91.76 | $89.13 | 266.00 K | $1.73 B |
| 05/21/2026 | $90.07 | $91.52 (1.61%) | $91.53 | $88.86 | 609.70 K | $1.76 B |
| 05/20/2026 | $89.12 | $91.20 (2.33%) | $92.57 | $88.04 | 663.70 K | $1.75 B |
| 05/19/2026 | $89.19 | $89.24 (0.06%) | $90.03 | $86.79 | 250.45 K | $1.71 B |
| 05/18/2026 | $89.70 | $89.14 (-0.62%) | $92.13 | $88.23 | 320.10 K | $1.71 B |
| 05/15/2026 | $90.75 | $89.56 (-1.31%) | $92.00 | $89.34 | 311.40 K | $1.72 B |
| 05/14/2026 | $89.57 | $91.24 (1.86%) | $92.51 | $88.81 | 309.00 K | $1.75 B |
| 05/13/2026 | $93.02 | $89.80 (-3.46%) | $94.20 | $89.50 | 413.52 K | $1.73 B |
| 05/12/2026 | $92.70 | $92.96 (0.28%) | $94.82 | $90.63 | 394.63 K | $1.79 B |
| 05/11/2026 | $92.43 | $92.71 (0.3%) | $96.96 | $91.54 | 536.72 K | $1.78 B |
| 05/08/2026 | $92.82 | $93.42 (0.65%) | $98.86 | $89.49 | 941.23 K | $1.80 B |
| 05/07/2026 | $87.10 | $90.22 (3.58%) | $93.75 | $83.51 | 923.20 K | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
