5 DAY PERFORMANCE
+12.45%
1 MONTH PERFORMANCE
+24.35%
3 MONTH PERFORMANCE
-28.54%
6 MONTH PERFORMANCE
-7.30%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
+43.13%
Turning Point Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $81.99 | $81.26 (-0.89%) | $84.01 | $81.10 | 358.16 K | $1.57 B |
| 05/05/2026 | $82.39 | $80.95 (-1.75%) | $85.98 | $78.89 | 669.60 K | $1.55 B |
| 05/04/2026 | $81.86 | $81.66 (-0.24%) | $84.00 | $80.00 | 559.11 K | $1.56 B |
| 05/01/2026 | $81.60 | $82.60 (1.23%) | $83.50 | $80.68 | 324.00 K | $1.58 B |
| 04/30/2026 | $77.81 | $80.68 (3.69%) | $80.69 | $77.00 | 418.90 K | $1.54 B |
| 04/29/2026 | $77.00 | $77.18 (0.23%) | $77.82 | $75.47 | 420.01 K | $1.47 B |
| 04/28/2026 | $80.83 | $77.42 (-4.22%) | $80.99 | $77.22 | 301.50 K | $1.48 B |
| 04/27/2026 | $77.45 | $79.88 (3.14%) | $80.85 | $77.45 | 337.34 K | $1.52 B |
| 04/24/2026 | $74.98 | $78.27 (4.39%) | $78.30 | $74.98 | 334.41 K | $1.49 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 | $1.37 B |
| 04/21/2026 | $83.81 | $70.59 (-15.77%) | $83.81 | $70.42 | 1.08 M | $1.35 B |
| 04/20/2026 | $81.34 | $84.54 (3.93%) | $84.94 | $79.83 | 577.30 K | $1.61 B |
| 04/17/2026 | $79.84 | $81.43 (1.99%) | $81.45 | $79.36 | 392.30 K | $1.55 B |
| 04/16/2026 | $80.76 | $79.35 (-1.75%) | $82.26 | $78.91 | 284.13 K | $1.51 B |
| 04/15/2026 | $81.08 | $80.99 (-0.11%) | $82.80 | $80.33 | 289.95 K | $1.55 B |
| 04/14/2026 | $83.23 | $81.51 (-2.07%) | $83.66 | $81.00 | 221.60 K | $1.56 B |
| 04/13/2026 | $82.57 | $83.24 (0.81%) | $83.66 | $81.42 | 304.32 K | $1.59 B |
| 04/10/2026 | $81.62 | $83.56 (2.38%) | $83.57 | $79.19 | 491.80 K | $1.60 B |
| 04/09/2026 | $72.87 | $81.83 (12.3%) | $82.19 | $72.87 | 770.70 K | $1.56 B |
| 04/08/2026 | $73.39 | $74.29 (1.23%) | $74.41 | $72.36 | 546.40 K | $1.42 B |
| 04/07/2026 | $73.62 | $71.59 (-2.76%) | $74.33 | $71.31 | 685.23 K | $1.37 B |
| 04/06/2026 | $72.45 | $74.69 (3.09%) | $75.22 | $72.18 | 497.54 K | $1.43 B |
| 04/02/2026 | $72.12 | $72.16 (0.06%) | $74.78 | $70.54 | 613.81 K | $1.38 B |
| 04/01/2026 | $85.11 | $74.25 (-12.76%) | $85.11 | $65.80 | 2.19 M | $1.42 B |
| 03/31/2026 | $87.40 | $86.79 (-0.7%) | $88.32 | $86.07 | 284.30 K | $1.66 B |
| 03/30/2026 | $86.53 | $86.22 (-0.36%) | $86.73 | $84.54 | 241.85 K | $1.65 B |
| 03/27/2026 | $85.15 | $85.37 (0.26%) | $86.99 | $84.00 | 218.83 K | $1.63 B |
| 03/26/2026 | $87.60 | $84.56 (-3.47%) | $87.82 | $84.46 | 317.40 K | $1.61 B |
| 03/25/2026 | $89.10 | $88.39 (-0.8%) | $92.77 | $88.05 | 363.91 K | $1.69 B |
| 03/24/2026 | $86.30 | $86.83 (0.61%) | $89.55 | $83.40 | 247.21 K | $1.66 B |
| 03/23/2026 | $86.47 | $87.25 (0.9%) | $88.37 | $84.85 | 571.71 K | $1.67 B |
| 03/20/2026 | $84.92 | $84.91 (-0.01%) | $86.69 | $83.59 | 744.58 K | $1.62 B |
| 03/19/2026 | $88.48 | $85.45 (-3.42%) | $88.48 | $83.18 | 515.53 K | $1.63 B |
| 03/18/2026 | $91.95 | $88.74 (-3.49%) | $92.18 | $88.49 | 425.62 K | $1.69 B |
| 03/17/2026 | $93.31 | $92.67 (-0.69%) | $93.82 | $91.59 | 394.02 K | $1.77 B |
| 03/16/2026 | $91.46 | $92.42 (1.05%) | $94.12 | $91.19 | 446.90 K | $1.76 B |
| 03/13/2026 | $90.00 | $90.62 (0.69%) | $91.85 | $88.47 | 366.70 K | $1.73 B |
| 03/12/2026 | $89.15 | $88.96 (-0.21%) | $89.79 | $87.42 | 308.43 K | $1.70 B |
| 03/11/2026 | $89.95 | $90.85 (1%) | $91.85 | $88.28 | 371.31 K | $1.73 B |
| 03/10/2026 | $92.53 | $91.31 (-1.32%) | $93.60 | $90.67 | 401.70 K | $1.74 B |
| 03/09/2026 | $89.35 | $92.88 (3.95%) | $93.26 | $85.40 | 586.03 K | $1.77 B |
| 03/06/2026 | $90.76 | $91.66 (0.99%) | $93.27 | $88.63 | 520.90 K | $1.75 B |
| 03/05/2026 | $95.33 | $92.40 (-3.07%) | $96.85 | $91.74 | 705.08 K | $1.76 B |
| 03/04/2026 | $107.29 | $97.58 (-9.05%) | $108.24 | $96.96 | 1.06 M | $1.86 B |
| 03/03/2026 | $105.92 | $107.57 (1.56%) | $110.32 | $104.00 | 790.08 K | $2.05 B |
| 03/02/2026 | $109.67 | $108.51 (-1.06%) | $118.72 | $104.58 | 1.49 M | $2.07 B |
| 02/27/2026 | $140.76 | $136.99 (-2.68%) | $142.80 | $136.60 | 415.81 K | $2.62 B |
| 02/26/2026 | $145.55 | $141.86 (-2.54%) | $146.90 | $140.44 | 275.43 K | $2.71 B |
| 02/25/2026 | $136.75 | $142.98 (4.56%) | $143.98 | $134.81 | 418.18 K | $2.61 B |
| 02/24/2026 | $135.18 | $136.92 (1.29%) | $137.69 | $134.33 | 128.93 K | $2.50 B |
| 02/23/2026 | $135.56 | $135.73 (0.13%) | $137.99 | $133.89 | 223.80 K | $2.48 B |
| 02/20/2026 | $132.85 | $135.52 (2.01%) | $136.85 | $131.36 | 193.55 K | $2.47 B |
| 02/19/2026 | $130.33 | $132.29 (1.5%) | $134.95 | $129.89 | 300.90 K | $2.41 B |
| 02/18/2026 | $132.68 | $132.61 (-0.05%) | $136.61 | $131.87 | 187.53 K | $2.42 B |
| 02/17/2026 | $131.47 | $132.62 (0.87%) | $133.26 | $129.47 | 216.50 K | $2.42 B |
| 02/13/2026 | $128.75 | $131.77 (2.35%) | $133.37 | $128.46 | 146.82 K | $2.40 B |
| 02/12/2026 | $129.00 | $129.13 (0.1%) | $131.76 | $127.76 | 173.50 K | $2.36 B |
| 02/11/2026 | $128.61 | $127.94 (-0.52%) | $130.00 | $127.53 | 124.04 K | $2.33 B |
| 02/10/2026 | $125.74 | $127.46 (1.37%) | $127.66 | $123.75 | 174.40 K | $2.33 B |
| 02/09/2026 | $129.35 | $126.60 (-2.13%) | $129.35 | $126.10 | 254.93 K | $2.31 B |
| 02/06/2026 | $126.50 | $129.97 (2.74%) | $130.69 | $126.50 | 289.72 K | $2.37 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.
