5 DAY PERFORMANCE
+13.24%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
-13.20%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
+23.86%
Turning Point Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $81.99 | $81.26 (-0.89%) | $84.01 | $81.10 | 375.22 K | $1.56 B |
| 05/05/2026 | $82.39 | $80.95 (-1.75%) | $85.98 | $78.89 | 669.60 K | $1.56 B |
| 05/04/2026 | $81.86 | $81.66 (-0.24%) | $84.00 | $80.00 | 559.11 K | $1.57 B |
| 05/01/2026 | $81.60 | $82.60 (1.23%) | $83.50 | $80.68 | 324.00 K | $1.59 B |
| 04/30/2026 | $77.81 | $80.68 (3.69%) | $80.69 | $77.00 | 418.90 K | $1.55 B |
| 04/29/2026 | $77.00 | $77.18 (0.23%) | $77.82 | $75.47 | 420.01 K | $1.48 B |
| 04/28/2026 | $80.83 | $77.42 (-4.22%) | $80.99 | $77.22 | 301.50 K | $1.49 B |
| 04/27/2026 | $77.45 | $79.88 (3.14%) | $80.85 | $77.45 | 337.34 K | $1.53 B |
| 04/24/2026 | $74.98 | $78.27 (4.39%) | $78.30 | $74.98 | 334.41 K | $1.50 B |
| 04/23/2026 | $72.00 | $75.20 (4.44%) | $76.48 | $70.79 | 463.80 K | $1.44 B |
| 04/22/2026 | $70.82 | $71.91 (1.54%) | $73.50 | $68.08 | 908.03 K | $1.38 B |
| 04/21/2026 | $83.81 | $70.59 (-15.77%) | $83.81 | $70.42 | 1.08 M | $1.36 B |
| 04/20/2026 | $81.34 | $84.54 (3.93%) | $84.94 | $79.83 | 577.30 K | $1.62 B |
| 04/17/2026 | $79.84 | $81.43 (1.99%) | $81.45 | $79.36 | 392.30 K | $1.56 B |
| 04/16/2026 | $80.76 | $79.35 (-1.75%) | $82.26 | $78.91 | 284.13 K | $1.52 B |
| 04/15/2026 | $81.08 | $80.99 (-0.11%) | $82.80 | $80.33 | 289.95 K | $1.56 B |
| 04/14/2026 | $83.23 | $81.51 (-2.07%) | $83.66 | $81.00 | 221.60 K | $1.57 B |
| 04/13/2026 | $82.57 | $83.24 (0.81%) | $83.66 | $81.42 | 304.32 K | $1.60 B |
| 04/10/2026 | $81.62 | $83.56 (2.38%) | $83.57 | $79.19 | 491.80 K | $1.61 B |
| 04/09/2026 | $72.87 | $81.83 (12.3%) | $82.19 | $72.87 | 770.70 K | $1.57 B |
| 04/08/2026 | $73.39 | $74.29 (1.23%) | $74.41 | $72.36 | 546.40 K | $1.43 B |
| 04/07/2026 | $73.62 | $71.59 (-2.76%) | $74.33 | $71.31 | 685.23 K | $1.38 B |
| 04/06/2026 | $72.45 | $74.69 (3.09%) | $75.22 | $72.18 | 497.54 K | $1.44 B |
| 04/02/2026 | $72.12 | $72.16 (0.06%) | $74.78 | $70.54 | 613.81 K | $1.39 B |
| 04/01/2026 | $85.11 | $74.25 (-12.76%) | $85.11 | $65.80 | 2.19 M | $1.43 B |
| 03/31/2026 | $87.40 | $86.79 (-0.7%) | $88.32 | $86.07 | 284.30 K | $1.67 B |
| 03/30/2026 | $86.53 | $86.22 (-0.36%) | $86.73 | $84.54 | 241.85 K | $1.66 B |
| 03/27/2026 | $85.15 | $85.37 (0.26%) | $86.99 | $84.00 | 218.83 K | $1.64 B |
| 03/26/2026 | $87.60 | $84.56 (-3.47%) | $87.82 | $84.46 | 317.40 K | $1.62 B |
| 03/25/2026 | $89.10 | $88.39 (-0.8%) | $92.77 | $88.05 | 363.91 K | $1.70 B |
| 03/24/2026 | $86.30 | $86.83 (0.61%) | $89.55 | $83.40 | 247.21 K | $1.67 B |
| 03/23/2026 | $86.47 | $87.25 (0.9%) | $88.37 | $84.85 | 571.71 K | $1.68 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.
