Turning Point Brands (TPB) Historical Stock Prices

Turning Point Brands, Inc. (TPB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	89.70	92.13	88.23	89.14	88.95	320,100
May 15, 2026	90.75	92.00	89.34	89.56	89.37	311,400
May 14, 2026	89.57	92.50	88.81	91.24	91.04	309,000
May 13, 2026	93.02	94.20	89.50	89.80	89.61	413,500
May 12, 2026	92.70	94.82	90.63	92.96	92.76	394,600
May 11, 2026	92.43	96.96	91.54	92.71	92.51	536,700
May 8, 2026	92.82	98.86	89.49	93.42	93.22	941,200
May 7, 2026	87.10	93.75	83.51	90.22	90.02	923,200
May 6, 2026	81.99	84.01	81.10	81.26	81.08	375,200
May 5, 2026	82.39	85.98	78.89	80.95	80.77	669,600
May 4, 2026	81.86	84.00	80.00	81.66	81.48	559,100
May 1, 2026	81.60	83.50	80.68	82.60	82.42	324,000
Apr 30, 2026	77.81	80.69	77.00	80.68	80.50	418,900
Apr 29, 2026	77.00	77.82	75.47	77.18	77.01	420,000
Apr 28, 2026	80.83	80.99	77.22	77.42	77.25	301,500
Apr 27, 2026	77.45	80.85	77.45	79.88	79.71	337,300
Apr 24, 2026	74.98	78.30	74.98	78.27	78.10	334,400
Apr 23, 2026	72.00	76.48	70.79	75.20	75.04	463,800
Apr 22, 2026	70.82	73.50	68.08	71.91	71.75	908,000
Apr 21, 2026	83.81	83.81	70.42	70.59	70.44	1,083,700
Apr 20, 2026	81.34	84.93	79.83	84.54	84.36	577,300
Apr 17, 2026	79.84	81.45	79.36	81.43	81.25	392,300
Apr 16, 2026	80.76	82.26	78.91	79.35	79.18	284,100
Apr 15, 2026	81.08	82.80	80.33	80.99	80.81	289,900
Apr 14, 2026	83.23	83.66	81.00	81.51	81.33	221,600

Historical stock prices.