5 DAY PERFORMANCE
+32.46%
1 MONTH PERFORMANCE
+11.35%
3 MONTH PERFORMANCE
+13.24%
6 MONTH PERFORMANCE
+9.39%
YEAR-TO-DATE PERFORMANCE
-14.32%
1 YEAR PERFORMANCE
-9.12%
Turning Point Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $65.25 | $59.01 (-9.56%) | $65.25 | $58.80 | 465.31 K | |
| 09/18/2026 | $68.04 | $68.14 (0.15%) | $69.30 | $68.01 | 509.34 K | $1.36 B |
| 09/17/2026 | $71.51 | $68.61 (-4.06%) | $71.65 | $68.12 | 252.00 K | $1.36 B |
| 09/16/2026 | $69.94 | $70.12 (0.26%) | $71.57 | $69.86 | 217.00 K | $1.39 B |
| 09/15/2026 | $71.53 | $70.02 (-2.11%) | $72.35 | $69.81 | 250.41 K | $1.39 B |
| 09/14/2026 | $72.00 | $72.17 (0.24%) | $72.80 | $71.33 | 187.51 K | $1.44 B |
| 09/11/2026 | $73.09 | $71.51 (-2.16%) | $73.32 | $71.46 | 173.73 K | $1.42 B |
| 09/10/2026 | $72.98 | $71.95 (-1.41%) | $74.45 | $71.69 | 212.13 K | $1.43 B |
| 09/09/2026 | $73.65 | $73.21 (-0.6%) | $74.60 | $72.17 | 226.50 K | $1.46 B |
| 09/08/2026 | $74.90 | $74.51 (-0.52%) | $76.67 | $74.05 | 197.13 K | $1.48 B |
| 09/04/2026 | $76.25 | $75.22 (-1.35%) | $76.59 | $74.71 | 269.40 K | $1.50 B |
| 09/03/2026 | $77.51 | $76.94 (-0.74%) | $77.56 | $74.73 | 357.71 K | $1.53 B |
| 09/02/2026 | $77.96 | $76.84 (-1.44%) | $78.50 | $75.29 | 337.72 K | $1.53 B |
| 09/01/2026 | $82.44 | $77.72 (-5.73%) | $82.44 | $77.33 | 270.04 K | $1.55 B |
| 08/31/2026 | $82.55 | $80.97 (-1.91%) | $84.48 | $80.06 | 324.42 K | $1.61 B |
| 08/28/2026 | $84.71 | $83.93 (-0.92%) | $85.64 | $83.87 | 228.70 K | $1.67 B |
| 08/27/2026 | $86.86 | $84.24 (-3.02%) | $87.45 | $83.71 | 242.24 K | $1.68 B |
| 08/26/2026 | $86.26 | $88.06 (2.09%) | $88.73 | $85.75 | 259.60 K | $1.75 B |
| 08/25/2026 | $83.97 | $85.80 (2.18%) | $86.66 | $83.32 | 177.90 K | $1.71 B |
| 08/24/2026 | $83.64 | $83.46 (-0.22%) | $86.53 | $83.17 | 292.30 K | $1.66 B |
| 08/21/2026 | $87.23 | $83.41 (-4.38%) | $87.23 | $83.23 | 363.52 K | $1.66 B |
| 08/20/2026 | $86.81 | $86.74 (-0.08%) | $88.20 | $86.12 | 174.40 K | $1.73 B |
| 08/19/2026 | $86.79 | $88.26 (1.69%) | $89.38 | $86.76 | 150.40 K | $1.76 B |
| 08/18/2026 | $86.58 | $86.50 (-0.09%) | $87.57 | $84.79 | 292.30 K | $1.72 B |
| 08/17/2026 | $86.97 | $85.30 (-1.92%) | $87.29 | $84.79 | 166.12 K | $1.70 B |
| 08/14/2026 | $85.88 | $87.34 (1.7%) | $87.97 | $83.34 | 121.00 K | $1.74 B |
| 08/13/2026 | $87.48 | $86.35 (-1.29%) | $88.41 | $85.89 | 216.53 K | $1.72 B |
| 08/12/2026 | $87.06 | $86.31 (-0.86%) | $89.20 | $86.28 | 198.72 K | $1.72 B |
| 08/11/2026 | $89.52 | $88.08 (-1.61%) | $91.94 | $87.19 | 218.01 K | $1.75 B |
| 08/10/2026 | $87.70 | $89.38 (1.92%) | $90.77 | $87.27 | 555.90 K | $1.78 B |
| 08/07/2026 | $85.97 | $86.86 (1.04%) | $87.77 | $84.99 | 394.30 K | $1.73 B |
| 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 |
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.
