Turning Point Brands Inc. (TPB)
NYSE: TPB
· Real-Time Price · USD
99.39
-0.45 (-0.45%)
At close: Aug 14, 2025, 3:59 PM
99.34
-0.05%
After-hours: Aug 14, 2025, 05:54 PM EDT
TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 99.79 | 102.90 | 98.40 | 99.34 | 99.34 | -0.50% | 331,849 |
| Aug 13, 2025 | 99.64 | 101.00 | 96.81 | 99.84 | 99.84 | 0.87% | 564,600 |
| Aug 12, 2025 | 97.41 | 99.06 | 94.60 | 98.98 | 98.98 | 1.24% | 643,700 |
| Aug 11, 2025 | 97.22 | 99.49 | 95.82 | 97.77 | 97.77 | 1.04% | 460,700 |
| Aug 8, 2025 | 95.24 | 98.37 | 94.79 | 96.76 | 96.76 | 2.78% | 348,949 |
| Aug 7, 2025 | 92.21 | 94.20 | 89.65 | 94.14 | 94.14 | 1.58% | 455,436 |
| Aug 6, 2025 | 84.80 | 94.40 | 81.50 | 92.68 | 92.68 | 14.22% | 961,544 |
| Aug 5, 2025 | 82.02 | 82.49 | 79.28 | 81.14 | 81.14 | -0.79% | 630,143 |
| Aug 4, 2025 | 81.52 | 82.64 | 80.82 | 81.79 | 81.79 | 1.03% | 261,400 |
| Aug 1, 2025 | 81.75 | 82.53 | 80.46 | 80.96 | 80.96 | -2.39% | 495,500 |
| Jul 31, 2025 | 82.28 | 84.05 | 81.96 | 82.94 | 82.94 | 0.46% | 462,429 |
| Jul 30, 2025 | 80.39 | 82.61 | 79.70 | 82.56 | 82.56 | 3.61% | 460,900 |
| Jul 29, 2025 | 78.67 | 80.34 | 78.13 | 79.68 | 79.68 | 2.26% | 266,200 |
| Jul 28, 2025 | 78.24 | 78.34 | 76.99 | 77.92 | 77.92 | -0.47% | 377,939 |
| Jul 25, 2025 | 78.39 | 79.90 | 78.00 | 78.29 | 78.29 | 0.38% | 274,702 |
| Jul 24, 2025 | 79.39 | 79.45 | 77.37 | 77.99 | 77.99 | -2.16% | 392,612 |
| Jul 23, 2025 | 77.87 | 80.33 | 77.50 | 79.71 | 79.71 | 2.13% | 542,400 |
| Jul 22, 2025 | 78.25 | 78.56 | 75.50 | 78.05 | 78.05 | -0.66% | 465,600 |
| Jul 21, 2025 | 77.95 | 79.15 | 77.64 | 78.57 | 78.57 | 0.55% | 204,000 |
| Jul 18, 2025 | 78.65 | 78.89 | 76.66 | 78.14 | 78.14 | -0.86% | 435,500 |