Turning Point Brands Inc. (TPB)
59.17
0.19 (0.32%)
At close: Mar 28, 2025, 10:36 AM
TPB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 59.20 | 60.20 | 58.94 | 58.98 | -0.14 | -0.24% | 83,247 |
| Mar 26, 2025 | 58.94 | 59.30 | 58.63 | 59.12 | 0.23 | 0.39% | 118,000 |
| Mar 25, 2025 | 59.15 | 59.65 | 58.60 | 58.89 | -0.15 | -0.25% | 118,836 |
| Mar 24, 2025 | 58.65 | 60.33 | 58.20 | 59.04 | 1.39 | 2.41% | 125,700 |
| Mar 21, 2025 | 57.36 | 57.99 | 56.45 | 57.65 | -0.16 | -0.28% | 326,543 |
| Mar 20, 2025 | 57.35 | 58.85 | 57.35 | 57.81 | 0.09 | 0.16% | 166,200 |
| Mar 19, 2025 | 57.46 | 58.60 | 56.63 | 57.72 | 0.41 | 0.72% | 169,643 |
| Mar 18, 2025 | 57.83 | 59.06 | 57.18 | 57.31 | -0.63 | -1.09% | 147,202 |
| Mar 17, 2025 | 58.10 | 59.40 | 57.15 | 57.94 | -0.25 | -0.43% | 198,600 |
| Mar 14, 2025 | 57.31 | 58.55 | 56.90 | 58.19 | 1.25 | 2.20% | 215,900 |
| Mar 13, 2025 | 59.52 | 59.52 | 56.45 | 56.94 | -2.31 | -3.90% | 220,839 |
| Mar 12, 2025 | 60.50 | 61.30 | 58.28 | 59.25 | 0.18 | 0.30% | 146,700 |
| Mar 11, 2025 | 58.70 | 60.57 | 57.70 | 59.07 | 0.55 | 0.94% | 210,600 |
| Mar 10, 2025 | 60.34 | 61.74 | 57.08 | 58.52 | -2.76 | -4.50% | 351,619 |
| Mar 7, 2025 | 61.33 | 63.06 | 59.19 | 61.28 | -0.28 | -0.45% | 435,600 |
| Mar 6, 2025 | 65.06 | 70.40 | 61.43 | 61.56 | -5.46 | -8.15% | 584,149 |
| Mar 5, 2025 | 66.47 | 67.47 | 65.76 | 67.02 | 0.03 | 0.04% | 313,741 |
| Mar 4, 2025 | 69.52 | 70.11 | 66.58 | 66.99 | -3.35 | -4.76% | 248,100 |
| Mar 3, 2025 | 70.69 | 72.54 | 69.50 | 70.34 | 0.04 | 0.06% | 260,200 |
| Feb 28, 2025 | 69.30 | 70.32 | 68.62 | 70.30 | 1.30 | 1.88% | 194,535 |
| Feb 27, 2025 | 69.00 | 69.75 | 67.60 | 69.00 | 0.08 | 0.12% | 181,800 |
| Feb 26, 2025 | 68.60 | 70.22 | 68.07 | 68.92 | 0.39 | 0.57% | 187,428 |
| Feb 25, 2025 | 68.84 | 68.84 | 67.48 | 68.53 | 0.16 | 0.23% | 170,840 |
| Feb 24, 2025 | 68.02 | 69.67 | 67.46 | 68.37 | 0.46 | 0.68% | 160,728 |
| Feb 21, 2025 | 69.74 | 69.88 | 67.46 | 67.91 | -1.25 | -1.81% | 214,000 |
| Feb 20, 2025 | 68.22 | 69.99 | 67.48 | 69.16 | -0.23 | -0.33% | 257,820 |
| Feb 19, 2025 | 70.34 | 70.34 | 68.05 | 69.39 | -0.93 | -1.32% | 129,040 |
| Feb 18, 2025 | 69.52 | 70.99 | 68.74 | 70.32 | 0.69 | 0.99% | 138,600 |
| Feb 14, 2025 | 70.33 | 70.55 | 68.65 | 69.63 | -0.70 | -1.00% | 126,100 |
| Feb 13, 2025 | 69.88 | 70.57 | 68.61 | 70.33 | 0.58 | 0.83% | 148,530 |
| Feb 12, 2025 | 67.61 | 70.52 | 66.93 | 69.75 | 2.05 | 3.03% | 183,723 |
| Feb 11, 2025 | 68.37 | 69.14 | 67.30 | 67.70 | -0.67 | -0.98% | 239,718 |
| Feb 10, 2025 | 66.22 | 70.45 | 65.00 | 68.37 | 1.18 | 1.76% | 432,893 |
| Feb 7, 2025 | 68.42 | 69.69 | 67.18 | 67.19 | 0.03 | 0.04% | 412,720 |
| Feb 6, 2025 | 62.51 | 67.42 | 62.51 | 67.16 | 5.40 | 8.74% | 674,200 |
| Feb 5, 2025 | 62.60 | 62.92 | 61.46 | 61.76 | -0.64 | -1.03% | 180,103 |
| Feb 4, 2025 | 61.91 | 62.66 | 60.42 | 62.40 | 0.41 | 0.66% | 139,444 |
| Feb 3, 2025 | 62.45 | 62.81 | 61.02 | 61.99 | -1.75 | -2.75% | 181,900 |
| Jan 31, 2025 | 62.68 | 64.00 | 62.22 | 63.74 | 0.74 | 1.17% | 285,005 |
| Jan 30, 2025 | 60.15 | 63.65 | 60.15 | 63.00 | 3.14 | 5.25% | 258,541 |
| Jan 29, 2025 | 60.06 | 60.69 | 59.20 | 59.86 | -0.30 | -0.50% | 160,230 |
| Jan 28, 2025 | 59.91 | 61.04 | 59.16 | 60.16 | -0.29 | -0.48% | 108,893 |
| Jan 27, 2025 | 57.46 | 61.16 | 57.00 | 60.45 | 2.99 | 5.20% | 217,400 |
| Jan 24, 2025 | 56.49 | 57.74 | 55.79 | 57.46 | 1.01 | 1.79% | 130,900 |
| Jan 23, 2025 | 56.92 | 57.17 | 55.72 | 56.45 | -0.61 | -1.07% | 168,300 |
| Jan 22, 2025 | 58.27 | 58.75 | 56.25 | 57.06 | -1.02 | -1.76% | 189,133 |
| Jan 21, 2025 | 58.00 | 59.17 | 57.91 | 58.08 | 0.50 | 0.87% | 167,000 |
| Jan 17, 2025 | 56.92 | 58.25 | 56.45 | 57.58 | 1.12 | 1.98% | 239,800 |
| Jan 16, 2025 | 56.30 | 57.34 | 56.12 | 56.46 | 0.05 | 0.09% | 144,200 |
| Jan 15, 2025 | 57.03 | 58.26 | 56.24 | 56.41 | 0.51 | 0.91% | 100,739 |