Turning Point Brands Inc.

69.35
-0.04 (-0.06%)
At close: Feb 20, 2025, 3:59 PM
69.16
-0.27%
After-hours: Feb 20, 2025, 06:30 PM EST

TPB Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 70.34 70.34 68.05 69.39 -0.93 -1.32% 126,549
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
Jan 14, 2025 56.28 57.54 55.83 55.90 0.19 0.34% 143,500
Jan 13, 2025 54.87 55.90 54.06 55.71 0.62 1.13% 139,311
Jan 10, 2025 55.59 55.59 54.18 55.09 -1.29 -2.29% 236,100
Jan 8, 2025 56.08 56.43 55.36 56.38 0.33 0.59% 130,700
Jan 7, 2025 57.13 57.13 54.77 56.05 -1.16 -2.03% 383,234
Jan 6, 2025 60.18 60.88 56.86 57.21 -3.50 -5.77% 279,037
Jan 3, 2025 61.29 61.61 60.33 60.71 0.06 0.10% 115,508
Jan 2, 2025 60.35 61.55 59.90 60.65 0.55 0.92% 266,741
Dec 31, 2024 60.09 60.75 59.96 60.10 0.26 0.43% 227,300
Dec 30, 2024 59.29 59.89 58.45 59.84 0.00 0.00% 110,600
Dec 27, 2024 59.17 60.25 58.84 59.84 0.18 0.30% 150,700
Dec 26, 2024 58.81 60.18 58.54 59.66 0.66 1.12% 122,842
Dec 24, 2024 58.28 59.01 58.07 59.00 0.89 1.53% 62,813
Dec 23, 2024 60.01 60.01 56.96 58.11 -1.03 -1.74% 298,100
Dec 20, 2024 57.84 59.79 57.18 59.14 0.42 0.72% 299,200
Dec 19, 2024 59.81 60.81 58.70 58.72 -0.47 -0.79% 148,600
Dec 18, 2024 61.01 61.01 58.72 59.19 -1.40 -2.31% 233,036
Dec 17, 2024 60.77 61.28 59.65 60.59 -0.18 -0.30% 238,513
Dec 16, 2024 60.95 61.52 60.13 60.77 0.25 0.41% 243,501
Dec 13, 2024 61.46 61.65 58.16 60.52 -1.89 -3.03% 294,400
Dec 12, 2024 63.50 63.65 62.09 62.41 -1.04 -1.64% 147,000
Dec 11, 2024 64.44 64.87 63.24 63.45 -0.43 -0.67% 170,600
Dec 10, 2024 62.70 64.39 61.75 63.88 1.06 1.69% 227,400
Dec 9, 2024 64.22 64.79 60.58 62.82 -1.40 -2.18% 156,400
Dec 6, 2024 63.84 64.69 62.69 64.22 0.21 0.33% 175,508
Dec 5, 2024 63.48 66.18 63.35 64.01 0.74 1.17% 265,768

Create Price Alert on TPB

Your price alert will notify you when the stock price is above 69.35.

Add to Watchlist