Turning Point Brands, Inc.

TPB · NYSE

Prices in USD

Historical prices

Turning Point Brands, Inc. (TPB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 2026123.57124.50119.04121.34120.96247,600
Jan 28, 2026121.23124.73120.22124.49124.10280,400
Jan 27, 2026120.89122.36120.21121.87121.49183,200
Jan 26, 2026118.44120.65117.11120.33119.96191,500
Jan 23, 2026117.69118.25116.11117.68117.31184,100
Jan 22, 2026118.37119.23114.99118.19117.82375,500
Jan 21, 2026117.45118.13114.31118.01117.64217,300
Jan 20, 2026118.41119.24117.14117.52117.16173,800
Jan 16, 2026118.11119.25117.21118.95118.58225,800
Jan 15, 2026114.92118.61112.94118.01117.64396,000
Jan 14, 2026111.83115.84111.31115.34114.98360,600
Jan 13, 2026109.41111.23108.31110.96110.62391,700
Jan 12, 2026109.21111.72108.06109.92109.58491,400
Jan 9, 2026103.47110.63103.32109.97109.63648,200
Jan 8, 2026103.38104.70102.38102.87102.55229,900
Jan 7, 2026103.03104.56101.57103.25102.93234,300
Jan 6, 2026108.00108.40101.66103.21102.89390,100
Jan 5, 2026110.00110.88105.95108.16107.82376,800
Jan 2, 2026109.00111.95108.09110.24109.90468,100
Dec 31, 2025107.89109.08107.51108.40108.06171,000
Dec 30, 2025106.81108.87104.97108.01107.67372,000
Dec 29, 2025106.31106.87104.12106.68106.35201,200
Dec 26, 2025108.02111.70105.67106.32105.99341,100
Dec 24, 2025107.55109.75106.69107.58107.25289,500
Dec 23, 2025105.56108.36104.24107.00106.67613,300