Turning Point Brands Inc. (TPB)
NYSE: TPB
· Real-Time Price · USD
98.85
1.86 (1.92%)
At close: Sep 04, 2025, 3:50 PM
TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 98.76 | 101.00 | 95.60 | 96.99 | 96.99 | -2.29% | 304,857 |
| Sep 2, 2025 | 98.22 | 100.07 | 95.80 | 99.26 | 99.26 | -0.24% | 328,227 |
| Aug 29, 2025 | 100.50 | 100.50 | 97.20 | 99.50 | 99.50 | -0.41% | 424,100 |
| Aug 28, 2025 | 98.64 | 101.25 | 97.84 | 99.91 | 99.91 | 1.44% | 470,316 |
| Aug 27, 2025 | 98.10 | 98.74 | 97.07 | 98.49 | 98.49 | -0.46% | 309,749 |
| Aug 26, 2025 | 97.54 | 98.97 | 96.42 | 98.95 | 98.95 | 1.83% | 486,120 |
| Aug 25, 2025 | 98.74 | 98.74 | 96.70 | 97.17 | 97.17 | -1.76% | 244,443 |
| Aug 22, 2025 | 99.40 | 100.35 | 98.12 | 98.91 | 98.91 | -0.34% | 372,302 |
| Aug 21, 2025 | 97.00 | 100.82 | 96.77 | 99.25 | 99.25 | 1.82% | 728,125 |
| Aug 20, 2025 | 96.91 | 98.00 | 96.26 | 97.48 | 97.48 | 0.32% | 315,964 |
| Aug 19, 2025 | 98.27 | 98.39 | 96.70 | 97.17 | 97.17 | -1.50% | 240,700 |
| Aug 18, 2025 | 98.58 | 99.06 | 97.63 | 98.65 | 98.65 | 0.07% | 327,728 |
| Aug 15, 2025 | 99.08 | 100.07 | 97.13 | 98.58 | 98.58 | -0.77% | 340,606 |
| Aug 14, 2025 | 99.79 | 102.90 | 97.03 | 99.34 | 99.34 | -0.50% | 349,520 |
| 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 | 94.80 | 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 |