Turning Point Brands, Inc. (TPB) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$88.41

south_east

-$8.28 (-8.56%)

Day's range

$86.41

$98.19

5 DAY PERFORMANCE

-9.69%

1 MONTH PERFORMANCE

-14.17%

3 MONTH PERFORMANCE

-12.38%

6 MONTH PERFORMANCE

+16.10%

YEAR-TO-DATE PERFORMANCE

+47.10%

1 YEAR PERFORMANCE

+37.67%

Turning Point Brands, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$99.68	$100.84 (1.16%)	$100.91	$98.78	137.50 K	$1.84 B
12/04/2025	$96.80	$98.68 (1.94%)	$99.40	$96.15	183.72 K	$1.80 B
12/03/2025	$98.82	$97.57 (-1.26%)	$99.04	$97.01	153.70 K	$1.78 B
12/02/2025	$99.18	$97.90 (-1.29%)	$99.18	$97.20	181.62 K	$1.79 B
12/01/2025	$99.80	$99.08 (-0.72%)	$100.16	$98.74	152.51 K	$1.81 B
11/28/2025	$99.33	$100.16 (0.84%)	$101.58	$99.27	82.62 K	$1.83 B
11/26/2025	$99.55	$99.56 (0.01%)	$101.40	$98.54	166.10 K	$1.82 B
11/25/2025	$96.81	$98.76 (2.01%)	$100.38	$96.81	346.50 K	$1.80 B
11/24/2025	$96.43	$96.84 (0.43%)	$99.95	$95.75	218.71 K	$1.77 B
11/21/2025	$98.89	$97.45 (-1.46%)	$99.99	$96.74	460.80 K	$1.78 B
11/20/2025	$103.00	$97.93 (-4.92%)	$103.01	$97.84	275.90 K	$1.79 B
11/19/2025	$102.03	$101.98 (-0.05%)	$103.00	$100.36	229.40 K	$1.86 B
11/18/2025	$100.39	$101.50 (1.11%)	$103.61	$99.26	239.52 K	$1.85 B
11/17/2025	$101.03	$100.90 (-0.13%)	$102.23	$100.05	224.32 K	$1.84 B
11/14/2025	$97.01	$101.22 (4.34%)	$101.26	$97.01	285.53 K	$1.85 B
11/13/2025	$100.99	$97.96 (-3%)	$100.99	$97.22	256.60 K	$1.79 B
11/12/2025	$100.49	$100.21 (-0.28%)	$101.71	$99.03	238.43 K	$1.83 B
11/11/2025	$101.50	$100.49 (-1%)	$102.26	$99.30	280.50 K	$1.83 B
11/10/2025	$103.77	$101.64 (-2.05%)	$105.59	$101.55	410.14 K	$1.85 B
11/07/2025	$100.99	$103.00 (1.99%)	$103.12	$99.93	557.20 K	$1.88 B
11/06/2025	$102.20	$100.19 (-1.97%)	$107.00	$100.07	483.91 K	$1.83 B
11/05/2025	$110.33	$101.16 (-8.31%)	$110.55	$94.50	1.46 M	$1.85 B
11/04/2025	$93.15	$95.18 (2.18%)	$96.63	$90.02	1.12 M	$1.74 B
11/03/2025	$90.31	$93.64 (3.69%)	$95.66	$88.88	719.10 K	$1.71 B
10/31/2025	$89.77	$89.90 (0.14%)	$93.65	$89.14	360.05 K	$1.61 B
10/30/2025	$88.28	$89.94 (1.88%)	$90.00	$86.95	380.92 K	$1.61 B
10/29/2025	$88.31	$88.16 (-0.17%)	$90.84	$86.71	251.00 K	$1.58 B
10/28/2025	$88.00	$88.85 (0.97%)	$89.68	$87.06	202.78 K	$1.59 B
10/27/2025	$91.12	$88.87 (-2.47%)	$91.98	$88.59	150.00 K	$1.59 B
10/24/2025	$88.10	$91.16 (3.47%)	$91.79	$87.92	201.30 K	$1.63 B
10/23/2025	$87.63	$87.76 (0.15%)	$88.83	$86.04	166.33 K	$1.57 B
10/22/2025	$86.18	$87.68 (1.74%)	$88.00	$85.80	384.80 K	$1.57 B
10/21/2025	$87.18	$85.37 (-2.08%)	$87.74	$82.69	647.53 K	$1.53 B
10/20/2025	$91.54	$87.68 (-4.22%)	$93.57	$87.46	326.60 K	$1.57 B
10/17/2025	$91.14	$90.79 (-0.38%)	$92.81	$90.55	264.60 K	$1.63 B
10/16/2025	$91.63	$90.51 (-1.22%)	$92.57	$89.61	326.30 K	$1.62 B
10/15/2025	$90.10	$91.53 (1.59%)	$93.97	$90.10	274.21 K	$1.64 B
10/14/2025	$89.27	$91.07 (2.02%)	$91.72	$89.27	301.21 K	$1.63 B
10/13/2025	$88.48	$89.75 (1.44%)	$89.85	$87.67	245.32 K	$1.61 B
10/10/2025	$86.19	$88.33 (2.48%)	$94.17	$85.20	610.70 K	$1.58 B
10/09/2025	$85.92	$86.54 (0.72%)	$87.33	$84.43	314.73 K	$1.55 B
10/08/2025	$90.26	$85.12 (-5.69%)	$91.18	$83.16	563.21 K	$1.53 B
10/07/2025	$89.18	$89.64 (0.52%)	$91.28	$86.87	431.60 K	$1.61 B
10/06/2025	$87.91	$89.32 (1.6%)	$89.49	$86.20	539.55 K	$1.60 B
10/03/2025	$96.73	$88.41 (-8.6%)	$98.19	$86.41	707.41 K	$1.58 B
10/02/2025	$96.90	$96.69 (-0.22%)	$99.65	$95.24	286.20 K	$1.73 B
10/01/2025	$98.23	$97.41 (-0.83%)	$99.78	$96.21	265.30 K	$1.75 B
09/30/2025	$97.04	$98.86 (1.88%)	$99.40	$97.04	239.00 K	$1.77 B
09/29/2025	$97.85	$96.74 (-1.13%)	$100.00	$96.26	332.40 K	$1.73 B
09/26/2025	$98.55	$98.03 (-0.53%)	$98.55	$96.00	276.50 K	$1.76 B
09/25/2025	$97.08	$98.02 (0.97%)	$99.21	$96.24	355.03 K	$1.76 B
09/24/2025	$102.91	$96.99 (-5.75%)	$102.92	$94.83	546.40 K	$1.74 B
09/23/2025	$101.99	$102.95 (0.94%)	$104.07	$101.47	222.10 K	$1.84 B
09/22/2025	$102.01	$102.20 (0.19%)	$104.28	$100.72	313.88 K	$1.83 B
09/19/2025	$102.23	$102.20 (-0.03%)	$103.15	$101.10	839.90 K	$1.83 B
09/18/2025	$101.54	$102.01 (0.46%)	$103.87	$101.47	238.22 K	$1.83 B
09/17/2025	$102.47	$101.96 (-0.5%)	$104.25	$100.60	358.60 K	$1.83 B
09/16/2025	$102.24	$102.46 (0.22%)	$103.30	$100.47	252.30 K	$1.84 B
09/15/2025	$103.00	$102.93 (-0.07%)	$104.76	$102.29	336.54 K	$1.84 B
09/12/2025	$100.59	$102.34 (1.74%)	$102.77	$100.39	307.72 K	$1.83 B
09/11/2025	$98.83	$100.68 (1.87%)	$101.04	$98.22	200.90 K	$1.80 B
09/10/2025	$99.47	$98.18 (-1.3%)	$100.00	$97.48	168.30 K	$1.76 B
09/09/2025	$98.24	$99.51 (1.29%)	$99.76	$97.12	221.10 K	$1.78 B
09/08/2025	$101.56	$98.61 (-2.9%)	$101.95	$98.36	209.60 K	$1.77 B