Turning Point Brands Inc. (TPB)
NYSE: TPB
· Real-Time Price · USD
91.53
0.46 (0.51%)
At close: Oct 15, 2025, 3:59 PM
91.97
0.48%
After-hours: Oct 15, 2025, 06:54 PM EDT
TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 89.27 | 91.71 | 89.27 | 91.07 | 91.07 | 1.47% | 294,384 |
| Oct 13, 2025 | 88.48 | 89.85 | 87.67 | 89.75 | 89.75 | 1.61% | 245,320 |
| Oct 10, 2025 | 86.19 | 94.17 | 85.20 | 88.33 | 88.33 | 2.07% | 610,700 |
| Oct 9, 2025 | 85.92 | 87.33 | 84.43 | 86.54 | 86.54 | 1.67% | 314,726 |
| Oct 8, 2025 | 90.26 | 91.18 | 83.16 | 85.12 | 85.12 | -5.04% | 563,206 |
| Oct 7, 2025 | 89.18 | 91.28 | 86.87 | 89.64 | 89.64 | 0.36% | 431,600 |
| Oct 6, 2025 | 87.91 | 89.49 | 86.20 | 89.32 | 89.32 | 1.03% | 539,549 |
| Oct 3, 2025 | 96.73 | 98.19 | 86.41 | 88.41 | 88.41 | -8.56% | 707,412 |
| Oct 2, 2025 | 96.90 | 99.65 | 95.24 | 96.69 | 96.69 | -0.74% | 286,200 |
| Oct 1, 2025 | 98.23 | 99.78 | 96.21 | 97.41 | 97.41 | -1.47% | 265,300 |
| Sep 30, 2025 | 97.04 | 99.40 | 97.04 | 98.86 | 98.86 | 2.19% | 239,000 |
| Sep 29, 2025 | 97.85 | 100.00 | 96.26 | 96.74 | 96.74 | -1.32% | 332,400 |
| Sep 26, 2025 | 98.55 | 98.55 | 96.00 | 98.03 | 98.03 | 0.01% | 276,500 |
| Sep 25, 2025 | 97.08 | 99.21 | 96.24 | 98.02 | 98.02 | 1.06% | 355,028 |
| Sep 24, 2025 | 102.91 | 102.92 | 94.83 | 96.99 | 96.99 | -5.79% | 546,400 |
| Sep 23, 2025 | 101.99 | 104.07 | 101.47 | 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 | 103.87 | 101.47 | 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 |
Page 1 of 119