Turning Point Brands Inc. (TPB)
NYSE: TPB
· Real-Time Price · USD
96.99
-5.96 (-5.79%)
At close: Sep 24, 2025, 3:59 PM
97.54
0.57%
After-hours: Sep 24, 2025, 07:55 PM EDT
TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 102.91 | 102.91 | 94.83 | 96.99 | 96.99 | -5.79% | 542,392 |
| Sep 23, 2025 | 101.99 | 104.07 | 101.46 | 102.95 | 102.95 | 0.73% | 222,100 |
| Sep 22, 2025 | 102.01 | 104.28 | 100.72 | 102.20 | 102.20 | 0.00% | 313,884 |
| Sep 19, 2025 | 102.23 | 103.15 | 101.10 | 102.20 | 102.20 | 0.19% | 839,900 |
| Sep 18, 2025 | 101.54 | 103.86 | 101.46 | 102.01 | 101.94 | 0.05% | 238,222 |
| Sep 17, 2025 | 102.47 | 104.25 | 100.60 | 101.96 | 101.89 | -0.49% | 358,600 |
| Sep 16, 2025 | 102.24 | 103.30 | 100.47 | 102.46 | 102.38 | -0.46% | 252,300 |
| Sep 15, 2025 | 103.00 | 104.76 | 102.29 | 102.93 | 102.85 | 0.58% | 336,543 |
| Sep 12, 2025 | 100.59 | 102.77 | 100.39 | 102.34 | 102.26 | 1.65% | 307,715 |
| Sep 11, 2025 | 98.83 | 101.04 | 98.22 | 100.68 | 100.61 | 2.55% | 200,900 |
| Sep 10, 2025 | 99.47 | 100.00 | 97.48 | 98.18 | 98.11 | -1.34% | 168,300 |
| Sep 9, 2025 | 98.24 | 99.76 | 97.12 | 99.51 | 99.44 | 0.91% | 221,100 |
| Sep 8, 2025 | 101.56 | 101.95 | 98.36 | 98.61 | 98.54 | -2.27% | 209,600 |
| Sep 5, 2025 | 99.27 | 101.40 | 97.45 | 100.90 | 100.83 | 2.10% | 182,000 |
| Sep 4, 2025 | 97.63 | 98.98 | 97.07 | 98.82 | 98.75 | 1.89% | 285,705 |
| Sep 3, 2025 | 98.76 | 101.00 | 95.60 | 96.99 | 96.92 | -2.29% | 315,616 |
| Sep 2, 2025 | 98.22 | 100.07 | 95.80 | 99.26 | 99.19 | -0.24% | 328,227 |
| Aug 29, 2025 | 100.50 | 100.50 | 97.20 | 99.50 | 99.43 | -0.41% | 424,100 |
| Aug 28, 2025 | 98.64 | 101.25 | 97.84 | 99.91 | 99.84 | 1.44% | 470,316 |
| Aug 27, 2025 | 98.10 | 98.74 | 97.07 | 98.49 | 98.42 | -0.46% | 309,749 |