5 DAY PERFORMANCE
-6.64%
1 MONTH PERFORMANCE
-17.98%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
+45.61%
YEAR-TO-DATE PERFORMANCE
-4.81%
1 YEAR PERFORMANCE
+108.34%
Turning Point Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $60.50 | $59.25 (-2.07%) | $61.30 | $58.28 | 146,676 | $1.04 B |
| 03/11/2025 | $58.70 | $59.07 (0.63%) | $60.57 | $57.70 | 210,600 | $1.05 B |
| 03/10/2025 | $60.34 | $58.52 (-3.02%) | $61.74 | $57.08 | 351,619 | $1.04 B |
| 03/07/2025 | $61.33 | $61.28 (-0.08%) | $63.06 | $59.19 | 435,600 | $1.09 B |
| 03/06/2025 | $65.06 | $61.56 (-5.38%) | $70.40 | $61.43 | 584,149 | $1.09 B |
| 03/05/2025 | $66.47 | $67.02 (0.83%) | $67.47 | $65.76 | 313,741 | $1.19 B |
| 03/04/2025 | $69.52 | $66.99 (-3.64%) | $70.11 | $66.58 | 248,100 | $1.19 B |
| 03/03/2025 | $70.69 | $70.34 (-0.5%) | $72.54 | $69.50 | 260,200 | $1.25 B |
| 02/28/2025 | $69.30 | $70.30 (1.44%) | $70.32 | $68.62 | 194,535 | $1.25 B |
| 02/27/2025 | $69.00 | $69.00 (0%) | $69.75 | $67.60 | 181,800 | $1.22 B |
| 02/26/2025 | $68.60 | $68.92 (0.47%) | $70.22 | $68.07 | 187,428 | $1.22 B |
| 02/25/2025 | $68.84 | $68.53 (-0.45%) | $68.84 | $67.48 | 170,840 | $1.21 B |
| 02/24/2025 | $68.02 | $68.37 (0.51%) | $69.67 | $67.46 | 160,728 | $1.21 B |
| 02/21/2025 | $69.74 | $67.91 (-2.62%) | $69.88 | $67.46 | 214,000 | $1.20 B |
| 02/20/2025 | $68.22 | $69.16 (1.38%) | $69.99 | $67.48 | 257,820 | $1.23 B |
| 02/19/2025 | $70.34 | $69.39 (-1.35%) | $70.34 | $68.05 | 129,040 | $1.23 B |
| 02/18/2025 | $69.52 | $70.32 (1.15%) | $70.99 | $68.74 | 138,600 | $1.25 B |
| 02/14/2025 | $70.33 | $69.63 (-1%) | $70.55 | $68.65 | 126,100 | $1.23 B |
| 02/13/2025 | $69.88 | $70.33 (0.64%) | $70.57 | $68.61 | 148,530 | $1.25 B |
| 02/12/2025 | $67.61 | $69.75 (3.17%) | $70.52 | $66.93 | 183,723 | $1.24 B |
| 02/11/2025 | $68.37 | $67.70 (-0.98%) | $69.14 | $67.30 | 239,718 | $1.20 B |
| 02/10/2025 | $66.22 | $68.37 (3.25%) | $70.45 | $65.00 | 432,893 | $1.21 B |
| 02/07/2025 | $68.42 | $67.19 (-1.8%) | $69.69 | $67.18 | 412,720 | $1.19 B |
| 02/06/2025 | $62.51 | $67.16 (7.44%) | $67.42 | $62.51 | 674,200 | $1.19 B |
| 02/05/2025 | $62.60 | $61.76 (-1.34%) | $62.92 | $61.46 | 180,103 | $1.09 B |
| 02/04/2025 | $61.91 | $62.40 (0.79%) | $62.66 | $60.42 | 139,444 | $1.11 B |
| 02/03/2025 | $62.45 | $61.99 (-0.74%) | $62.81 | $61.02 | 181,900 | $1.10 B |
| 01/31/2025 | $62.68 | $63.74 (1.69%) | $64.00 | $62.22 | 285,005 | $1.13 B |
| 01/30/2025 | $60.15 | $63.00 (4.74%) | $63.65 | $60.15 | 258,541 | $1.12 B |
| 01/29/2025 | $60.06 | $59.86 (-0.33%) | $60.69 | $59.20 | 160,230 | $1.06 B |
| 01/28/2025 | $59.91 | $60.16 (0.42%) | $61.04 | $59.16 | 108,893 | $1.07 B |
| 01/27/2025 | $57.46 | $60.45 (5.2%) | $61.16 | $57.00 | 217,400 | $1.07 B |
| 01/24/2025 | $56.49 | $57.46 (1.72%) | $57.74 | $55.79 | 130,900 | $1.02 B |
| 01/23/2025 | $56.92 | $56.45 (-0.83%) | $57.17 | $55.72 | 168,300 | $1.00 B |
| 01/22/2025 | $58.27 | $57.06 (-2.08%) | $58.75 | $56.25 | 189,133 | $1.01 B |
| 01/21/2025 | $58.00 | $58.08 (0.14%) | $59.17 | $57.91 | 167,000 | $1.03 B |
| 01/17/2025 | $56.92 | $57.58 (1.16%) | $58.25 | $56.45 | 239,800 | $1.02 B |
| 01/16/2025 | $56.30 | $56.46 (0.28%) | $57.34 | $56.12 | 144,200 | $1.00 B |
| 01/15/2025 | $57.03 | $56.41 (-1.09%) | $58.26 | $56.24 | 100,739 | $999.75 M |
| 01/14/2025 | $56.28 | $55.90 (-0.68%) | $57.54 | $55.83 | 143,500 | $990.71 M |
| 01/13/2025 | $54.87 | $55.71 (1.53%) | $55.90 | $54.06 | 139,311 | $987.34 M |
| 01/10/2025 | $55.59 | $55.09 (-0.9%) | $55.59 | $54.18 | 236,100 | $976.35 M |
| 01/08/2025 | $56.08 | $56.38 (0.53%) | $56.43 | $55.36 | 130,700 | $999.21 M |
| 01/07/2025 | $57.13 | $56.05 (-1.89%) | $57.13 | $54.77 | 383,234 | $993.37 M |
| 01/06/2025 | $60.18 | $57.21 (-4.94%) | $60.88 | $56.86 | 279,037 | $1.01 B |
| 01/03/2025 | $61.29 | $60.71 (-0.95%) | $61.61 | $60.33 | 115,508 | $1.08 B |
| 01/02/2025 | $60.35 | $60.65 (0.5%) | $61.55 | $59.90 | 266,741 | $1.07 B |
| 12/31/2024 | $60.09 | $60.10 (0.02%) | $60.75 | $59.96 | 227,300 | $1.07 B |
| 12/30/2024 | $59.29 | $59.84 (0.93%) | $59.89 | $58.45 | 110,600 | $1.06 B |
| 12/27/2024 | $59.17 | $59.84 (1.13%) | $60.25 | $58.84 | 150,700 | $1.06 B |
| 12/26/2024 | $58.81 | $59.66 (1.45%) | $60.18 | $58.54 | 122,842 | $1.06 B |
| 12/24/2024 | $58.28 | $59.00 (1.24%) | $59.01 | $58.07 | 62,813 | $1.05 B |
| 12/23/2024 | $60.01 | $58.11 (-3.17%) | $60.01 | $56.96 | 298,100 | $1.03 B |
| 12/20/2024 | $57.84 | $59.14 (2.25%) | $59.79 | $57.18 | 299,200 | $1.05 B |
| 12/19/2024 | $59.81 | $58.72 (-1.82%) | $60.81 | $58.70 | 148,600 | $1.04 B |
| 12/18/2024 | $61.01 | $59.19 (-2.98%) | $61.01 | $58.72 | 233,036 | $1.05 B |
| 12/17/2024 | $60.77 | $60.59 (-0.3%) | $61.28 | $59.65 | 238,513 | $1.07 B |
| 12/16/2024 | $60.95 | $60.77 (-0.3%) | $61.52 | $60.13 | 243,501 | $1.08 B |
| 12/13/2024 | $61.46 | $60.52 (-1.53%) | $61.65 | $58.16 | 294,400 | $1.07 B |
| 12/12/2024 | $63.50 | $62.41 (-1.72%) | $63.65 | $62.09 | 147,000 | $1.11 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.
