TPB Historical Prices
Turning Point Brands, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
146.90
Period low
54.17
Period change
-30.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 69.06 | 71.31 | 68.27 | 70.40 | +4.62% | 370,717 |
| Nov 3, 2026 | 65.84 | 67.97 | 65.05 | 67.29 | +1.22% | 274,939 |
| Nov 2, 2026 | 68.92 | 69.60 | 66.46 | 66.48 | -1.23% | 406,392 |
| Oct 30, 2026 | 69.00 | 69.43 | 66.58 | 67.31 | -2.18% | 420,992 |
| Oct 29, 2026 | 68.49 | 69.00 | 67.77 | 68.81 | +2.53% | 241,528 |
| Oct 28, 2026 | 67.14 | 68.48 | 66.56 | 67.11 | -0.34% | 270,182 |
| Oct 27, 2026 | 65.07 | 67.66 | 63.77 | 67.34 | +3.16% | 350,625 |
| Oct 26, 2026 | 63.90 | 65.40 | 62.55 | 65.28 | +2.02% | 268,950 |
| Oct 23, 2026 | 66.98 | 67.85 | 63.87 | 63.99 | -4.31% | 238,004 |
| Oct 22, 2026 | 64.68 | 69.19 | 64.40 | 66.87 | +3.50% | 338,868 |
| Oct 21, 2026 | 63.46 | 65.32 | 63.27 | 64.61 | +0.28% | 549,244 |
| Oct 20, 2026 | 62.59 | 66.30 | 62.59 | 64.43 | +4.61% | 441,575 |
| Oct 19, 2026 | 61.86 | 63.00 | 61.50 | 61.59 | -1.69% | 381,061 |
| Oct 16, 2026 | 60.76 | 63.75 | 60.41 | 62.65 | +3.88% | 495,315 |
| Oct 15, 2026 | 58.13 | 60.39 | 57.81 | 60.31 | +4.52% | 568,115 |
| Oct 14, 2026 | 54.83 | 57.80 | 54.17 | 57.70 | +4.43% | 400,579 |
| Oct 13, 2026 | 56.07 | 57.00 | 55.23 | 55.25 | -1.73% | 369,356 |
| Oct 12, 2026 | 58.00 | 58.00 | 56.14 | 56.22 | -2.02% | 251,076 |
| Oct 9, 2026 | 57.34 | 58.05 | 56.60 | 57.38 | +0.60% | 244,406 |
| Oct 8, 2026 | 58.00 | 58.00 | 56.18 | 57.04 | -0.58% | 546,190 |
| Oct 7, 2026 | 57.70 | 58.22 | 55.58 | 57.37 | -1.54% | 823,220 |
| Oct 6, 2026 | 58.05 | 59.29 | 57.60 | 58.27 | +1.15% | 251,125 |
| Oct 5, 2026 | 55.47 | 58.75 | 55.07 | 57.61 | +3.54% | 765,833 |
| Oct 2, 2026 | 55.68 | 57.26 | 55.11 | 55.64 | +0.58% | 444,031 |
| Oct 1, 2026 | 58.92 | 59.66 | 54.69 | 55.32 | -5.76% | 637,657 |
| Sep 30, 2026 | 60.48 | 60.48 | 58.60 | 58.70 | -2.30% | 516,931 |
| Sep 29, 2026 | 60.23 | 60.99 | 59.86 | 60.08 | -0.50% | 378,848 |
| Sep 28, 2026 | 61.36 | 61.99 | 59.88 | 60.38 | -2.72% | 364,263 |
| Sep 25, 2026 | 59.68 | 62.66 | 59.00 | 62.07 | +3.24% | 549,265 |
| Sep 24, 2026 | 60.67 | 61.36 | 58.57 | 60.12 | -0.63% | 506,599 |
| Sep 23, 2026 | 59.84 | 61.73 | 58.63 | 60.50 | +0.36% | 692,742 |
| Sep 22, 2026 | 60.95 | 62.13 | 58.98 | 60.28 | -1.68% | 895,473 |
| Sep 21, 2026 | 65.25 | 65.25 | 58.65 | 61.31 | -10.02% | 1,152,164 |
| Sep 18, 2026 | 68.04 | 69.30 | 68.01 | 68.14 | -0.69% | 509,338 |
| Sep 17, 2026 | 71.51 | 71.65 | 68.12 | 68.61 | -2.15% | 251,999 |
| Sep 16, 2026 | 69.94 | 71.57 | 69.86 | 70.12 | +0.14% | 216,999 |
| Sep 15, 2026 | 71.53 | 72.35 | 69.81 | 70.02 | -2.98% | 250,408 |
| Sep 14, 2026 | 72.00 | 72.80 | 71.33 | 72.17 | +0.92% | 187,511 |
| Sep 11, 2026 | 73.09 | 73.32 | 71.46 | 71.51 | -0.61% | 173,731 |
| Sep 10, 2026 | 72.98 | 74.45 | 71.69 | 71.95 | -1.72% | 212,132 |
| Sep 9, 2026 | 73.65 | 74.60 | 72.17 | 73.21 | -1.74% | 226,504 |
| Sep 8, 2026 | 74.90 | 76.67 | 74.05 | 74.51 | -0.94% | 197,124 |
| Sep 4, 2026 | 76.25 | 76.59 | 74.70 | 75.22 | -2.24% | 269,382 |
| Sep 3, 2026 | 77.51 | 77.56 | 74.73 | 76.94 | +0.13% | 357,710 |
| Sep 2, 2026 | 77.96 | 78.50 | 75.29 | 76.84 | -5.10% | 337,723 |
| Aug 31, 2026 | 82.55 | 84.47 | 80.06 | 80.97 | -3.53% | 324,417 |
| Aug 28, 2026 | 84.71 | 85.64 | 83.87 | 83.93 | -0.37% | 228,696 |
| Aug 27, 2026 | 86.86 | 87.45 | 83.71 | 84.24 | -4.34% | 242,240 |
| Aug 26, 2026 | 86.26 | 88.73 | 85.75 | 88.06 | +2.63% | 259,556 |
| Aug 25, 2026 | 83.97 | 86.66 | 83.32 | 85.80 | +2.80% | 177,876 |
| Aug 24, 2026 | 83.64 | 86.53 | 83.17 | 83.46 | +0.06% | 292,301 |
| Aug 21, 2026 | 87.23 | 87.23 | 83.23 | 83.41 | -3.84% | 363,519 |
| Aug 20, 2026 | 86.81 | 88.20 | 86.11 | 86.74 | -1.72% | 174,366 |
| Aug 19, 2026 | 86.79 | 89.38 | 86.76 | 88.26 | +2.03% | 150,390 |
| Aug 18, 2026 | 86.58 | 87.57 | 84.79 | 86.50 | +1.41% | 292,261 |
| Aug 17, 2026 | 86.97 | 87.28 | 84.79 | 85.30 | -2.34% | 166,125 |
| Aug 14, 2026 | 85.88 | 87.97 | 83.34 | 87.34 | +1.15% | 120,970 |
| Aug 13, 2026 | 87.48 | 88.41 | 85.89 | 86.35 | +0.05% | 216,532 |
| Aug 12, 2026 | 87.06 | 89.20 | 86.28 | 86.31 | -2.01% | 198,719 |
| Aug 11, 2026 | 89.52 | 91.94 | 87.19 | 88.08 | -1.45% | 218,014 |
| Aug 10, 2026 | 87.70 | 90.77 | 87.27 | 89.38 | +2.90% | 555,897 |
| Aug 7, 2026 | 85.97 | 87.77 | 84.99 | 86.86 | +2.20% | 394,287 |
| Aug 6, 2026 | 84.17 | 86.41 | 84.13 | 84.99 | +1.53% | 323,519 |
| Aug 5, 2026 | 83.10 | 86.04 | 80.90 | 83.71 | +1.49% | 486,961 |
| Aug 4, 2026 | 86.00 | 87.03 | 78.00 | 82.48 | +2.56% | 762,835 |
| Aug 3, 2026 | 75.35 | 80.95 | 75.35 | 80.42 | +7.79% | 660,142 |
| Jul 31, 2026 | 75.65 | 77.01 | 74.57 | 74.61 | -1.84% | 322,965 |
| Jul 30, 2026 | 76.02 | 76.77 | 73.50 | 76.01 | -0.55% | 353,974 |
| Jul 29, 2026 | 80.06 | 80.64 | 76.20 | 76.43 | -5.29% | 328,681 |
| Jul 28, 2026 | 80.61 | 81.27 | 78.02 | 80.70 | +2.61% | 418,100 |
| Jul 27, 2026 | 75.56 | 78.81 | 75.56 | 78.65 | +3.32% | 362,715 |
| Jul 24, 2026 | 74.52 | 77.25 | 74.52 | 76.12 | +4.13% | 357,671 |
| Jul 23, 2026 | 76.52 | 77.00 | 71.22 | 73.10 | -6.75% | 776,733 |
| Jul 22, 2026 | 81.29 | 82.92 | 76.22 | 78.39 | -1.47% | 573,477 |
| Jul 21, 2026 | 80.70 | 82.98 | 78.82 | 79.56 | -1.31% | 305,101 |
| Jul 20, 2026 | 83.39 | 84.34 | 80.49 | 80.62 | -2.68% | 167,076 |
| Jul 17, 2026 | 83.51 | 84.51 | 82.34 | 82.84 | -0.67% | 151,337 |
| Jul 16, 2026 | 80.43 | 84.42 | 79.92 | 83.40 | +4.35% | 229,686 |
| Jul 15, 2026 | 79.26 | 81.75 | 76.52 | 79.92 | -0.09% | 156,444 |
| Jul 14, 2026 | 82.13 | 82.75 | 79.24 | 79.99 | -1.15% | 373,129 |
| Jul 13, 2026 | 87.68 | 88.00 | 79.92 | 80.92 | -7.68% | 381,481 |
| Jul 10, 2026 | 88.00 | 89.05 | 86.42 | 87.65 | -0.45% | 142,848 |
| Jul 9, 2026 | 87.80 | 89.12 | 87.00 | 88.05 | +0.01% | 177,210 |
| Jul 8, 2026 | 87.12 | 90.05 | 86.87 | 88.04 | +0.49% | 339,111 |
| Jul 7, 2026 | 86.82 | 88.58 | 85.77 | 87.61 | +2.42% | 151,765 |
| Jul 6, 2026 | 86.31 | 89.09 | 85.00 | 85.54 | -0.47% | 440,022 |
| Jul 2, 2026 | 88.68 | 89.52 | 84.41 | 85.94 | -1.64% | 457,431 |
| Jul 1, 2026 | 84.60 | 89.25 | 83.67 | 87.37 | +3.02% | 396,060 |
| Jun 30, 2026 | 83.70 | 86.97 | 82.50 | 84.81 | +0.30% | 392,240 |
| Jun 29, 2026 | 87.10 | 87.19 | 83.07 | 84.56 | -2.83% | 261,987 |
| Jun 26, 2026 | 83.83 | 88.13 | 83.13 | 87.02 | +3.72% | 916,236 |
| Jun 25, 2026 | 83.47 | 86.53 | 83.47 | 83.90 | -0.99% | 407,016 |
| Jun 24, 2026 | 80.84 | 84.75 | 79.78 | 84.74 | +5.69% | 585,111 |
| Jun 23, 2026 | 76.09 | 81.12 | 75.03 | 80.18 | +6.27% | 680,563 |
| Jun 22, 2026 | 81.02 | 81.98 | 75.30 | 75.45 | -8.01% | 506,580 |
| Jun 18, 2026 | 79.76 | 82.18 | 78.49 | 82.02 | +3.09% | 721,680 |
| Jun 17, 2026 | 83.29 | 83.42 | 79.36 | 79.56 | -4.98% | 355,202 |
| Jun 16, 2026 | 82.77 | 84.56 | 81.00 | 83.73 | +2.05% | 825,939 |
| Jun 15, 2026 | 83.41 | 84.49 | 80.68 | 82.05 | -0.61% | 941,943 |
| Jun 12, 2026 | 81.09 | 83.77 | 80.56 | 82.55 | +2.00% | 663,834 |
| Jun 11, 2026 | 80.83 | 82.23 | 79.37 | 80.93 | +1.09% | 356,379 |
| Jun 10, 2026 | 81.89 | 82.80 | 79.15 | 80.06 | -1.29% | 476,206 |
| Jun 9, 2026 | 85.43 | 85.98 | 81.05 | 81.11 | -3.77% | 405,751 |
| Jun 8, 2026 | 86.96 | 87.72 | 83.87 | 84.29 | -2.61% | 368,063 |
| Jun 5, 2026 | 88.10 | 88.67 | 86.11 | 86.55 | -1.27% | 409,600 |
| Jun 4, 2026 | 86.61 | 88.25 | 84.56 | 87.66 | +1.65% | 447,836 |
| Jun 3, 2026 | 81.27 | 86.24 | 80.54 | 86.24 | +4.60% | 440,554 |
| Jun 2, 2026 | 80.92 | 82.78 | 80.75 | 82.45 | +0.46% | 209,725 |
| Jun 1, 2026 | 83.30 | 85.30 | 80.91 | 82.07 | -3.37% | 422,611 |
| May 29, 2026 | 87.31 | 88.79 | 84.76 | 84.93 | -3.87% | 299,313 |
| May 28, 2026 | 88.90 | 89.49 | 86.24 | 88.35 | -1.82% | 221,382 |
| May 27, 2026 | 89.69 | 90.77 | 88.76 | 89.99 | +0.76% | 295,004 |
| May 26, 2026 | 91.24 | 91.24 | 88.33 | 89.31 | -0.76% | 416,799 |
| May 22, 2026 | 91.51 | 91.75 | 89.13 | 89.99 | -1.67% | 265,983 |
| May 21, 2026 | 90.07 | 91.53 | 88.86 | 91.52 | +0.35% | 609,696 |
| May 20, 2026 | 89.12 | 92.57 | 88.04 | 91.20 | +2.20% | 663,672 |
| May 19, 2026 | 89.19 | 90.03 | 86.79 | 89.24 | +0.11% | 250,451 |
| May 18, 2026 | 89.70 | 92.13 | 88.23 | 89.14 | -0.47% | 320,052 |
| May 15, 2026 | 90.75 | 92.00 | 89.34 | 89.56 | -1.84% | 311,360 |
| May 14, 2026 | 89.57 | 92.50 | 88.81 | 91.24 | +1.60% | 308,951 |
| May 13, 2026 | 93.02 | 94.19 | 89.50 | 89.80 | -3.40% | 413,523 |
| May 12, 2026 | 92.70 | 94.82 | 90.63 | 92.96 | +0.27% | 394,625 |
| May 11, 2026 | 92.43 | 96.96 | 91.54 | 92.71 | -0.76% | 536,718 |
| May 8, 2026 | 92.82 | 98.86 | 89.49 | 93.42 | +3.55% | 941,231 |
| May 7, 2026 | 87.10 | 93.75 | 83.51 | 90.22 | +11.03% | 923,202 |
| May 6, 2026 | 81.99 | 84.01 | 81.10 | 81.26 | +0.38% | 375,216 |
| May 5, 2026 | 82.39 | 85.98 | 78.89 | 80.95 | -0.87% | 669,563 |
| May 4, 2026 | 81.86 | 84.00 | 80.00 | 81.66 | -1.14% | 559,110 |
| May 1, 2026 | 81.60 | 83.50 | 80.67 | 82.60 | +2.38% | 323,972 |
| Apr 30, 2026 | 77.81 | 80.69 | 77.00 | 80.68 | +4.53% | 418,880 |
| Apr 29, 2026 | 77.00 | 77.81 | 75.47 | 77.18 | -0.31% | 420,008 |
| Apr 28, 2026 | 80.83 | 80.99 | 77.22 | 77.42 | -3.08% | 301,459 |
| Apr 27, 2026 | 77.45 | 80.85 | 77.45 | 79.88 | +2.06% | 337,342 |
| Apr 24, 2026 | 74.98 | 78.30 | 74.98 | 78.27 | +4.08% | 334,408 |
| Apr 23, 2026 | 72.00 | 76.48 | 70.79 | 75.20 | +4.58% | 463,797 |
| Apr 22, 2026 | 70.82 | 73.50 | 68.08 | 71.91 | +1.87% | 908,035 |
| Apr 21, 2026 | 83.81 | 83.81 | 70.42 | 70.59 | -16.50% | 1,083,689 |
| Apr 20, 2026 | 81.34 | 84.94 | 79.83 | 84.54 | +3.82% | 577,290 |
| Apr 17, 2026 | 79.84 | 81.45 | 79.36 | 81.43 | +2.62% | 392,268 |
| Apr 16, 2026 | 80.76 | 82.26 | 78.91 | 79.35 | -2.02% | 284,130 |
| Apr 15, 2026 | 81.08 | 82.80 | 80.33 | 80.99 | -0.64% | 289,953 |
| Apr 14, 2026 | 83.23 | 83.66 | 81.00 | 81.51 | -2.08% | 221,564 |
| Apr 13, 2026 | 82.57 | 83.66 | 81.42 | 83.24 | -0.38% | 304,316 |
| Apr 10, 2026 | 81.62 | 83.57 | 79.19 | 83.56 | +2.11% | 491,785 |
| Apr 9, 2026 | 72.87 | 82.19 | 72.87 | 81.83 | +10.15% | 770,681 |
| Apr 8, 2026 | 73.39 | 74.41 | 72.36 | 74.29 | +3.77% | 546,392 |
| Apr 7, 2026 | 73.62 | 74.33 | 71.31 | 71.59 | -4.15% | 685,226 |
| Apr 6, 2026 | 72.45 | 75.22 | 72.18 | 74.69 | +3.51% | 497,538 |
| Apr 2, 2026 | 72.12 | 74.78 | 70.54 | 72.16 | -2.81% | 613,812 |
| Apr 1, 2026 | 85.11 | 85.11 | 65.80 | 74.25 | -14.45% | 2,193,163 |
| Mar 31, 2026 | 87.40 | 88.32 | 86.07 | 86.79 | +0.66% | 284,255 |
| Mar 30, 2026 | 86.53 | 86.73 | 84.54 | 86.22 | +1.00% | 241,854 |
| Mar 27, 2026 | 85.15 | 86.99 | 84.00 | 85.37 | +0.96% | 218,827 |
| Mar 26, 2026 | 87.60 | 87.82 | 84.46 | 84.56 | -4.33% | 317,367 |
| Mar 25, 2026 | 89.10 | 92.77 | 88.05 | 88.39 | +1.80% | 363,906 |
| Mar 24, 2026 | 86.30 | 89.55 | 83.40 | 86.83 | -0.48% | 247,210 |
| Mar 23, 2026 | 86.47 | 88.37 | 84.85 | 87.25 | +2.76% | 571,706 |
| Mar 20, 2026 | 84.92 | 86.69 | 83.59 | 84.91 | -0.63% | 744,581 |
| Mar 19, 2026 | 88.48 | 88.48 | 83.18 | 85.45 | -3.71% | 515,529 |
| Mar 18, 2026 | 91.95 | 92.17 | 88.49 | 88.74 | -4.24% | 425,624 |
| Mar 17, 2026 | 93.31 | 93.82 | 91.59 | 92.67 | +0.27% | 393,958 |
| Mar 16, 2026 | 91.46 | 94.11 | 91.19 | 92.42 | +1.99% | 446,885 |
| Mar 13, 2026 | 90.00 | 91.85 | 88.47 | 90.62 | +1.87% | 366,659 |
| Mar 12, 2026 | 89.15 | 89.79 | 87.42 | 88.96 | -2.08% | 308,431 |
| Mar 11, 2026 | 89.95 | 91.85 | 88.28 | 90.85 | -0.50% | 371,306 |
| Mar 10, 2026 | 92.53 | 93.60 | 90.67 | 91.31 | -1.69% | 401,657 |
| Mar 9, 2026 | 89.35 | 93.25 | 85.40 | 92.88 | +1.33% | 586,026 |
| Mar 6, 2026 | 90.76 | 93.27 | 88.63 | 91.66 | -0.80% | 520,900 |
| Mar 5, 2026 | 95.33 | 96.85 | 91.73 | 92.40 | -5.31% | 705,083 |
| Mar 4, 2026 | 107.29 | 108.24 | 96.96 | 97.58 | -9.29% | 1,064,764 |
| Mar 3, 2026 | 105.92 | 110.32 | 104.00 | 107.57 | -0.87% | 790,077 |
| Mar 2, 2026 | 109.67 | 118.72 | 104.58 | 108.51 | -20.79% | 1,489,942 |
| Feb 27, 2026 | 140.76 | 142.80 | 136.60 | 136.99 | -3.43% | 415,806 |
| Feb 26, 2026 | 145.55 | 146.90 | 140.44 | 141.86 | -0.78% | 275,433 |
| Feb 25, 2026 | 136.75 | 143.98 | 134.81 | 142.98 | +4.43% | 418,182 |
| Feb 24, 2026 | 135.18 | 137.69 | 134.33 | 136.92 | +0.88% | 128,926 |
| Feb 23, 2026 | 135.56 | 137.99 | 133.89 | 135.73 | +0.15% | 223,782 |
| Feb 20, 2026 | 132.85 | 136.85 | 131.36 | 135.52 | +2.44% | 193,546 |
| Feb 19, 2026 | 130.33 | 134.95 | 129.89 | 132.29 | -0.24% | 300,871 |
| Feb 18, 2026 | 132.68 | 136.61 | 131.87 | 132.61 | -0.01% | 187,531 |
| Feb 17, 2026 | 131.47 | 133.26 | 129.47 | 132.62 | +0.65% | 216,498 |
| Feb 13, 2026 | 128.75 | 133.37 | 128.46 | 131.77 | +2.04% | 146,815 |
| Feb 12, 2026 | 129.00 | 131.76 | 127.76 | 129.13 | +0.93% | 173,497 |
| Feb 11, 2026 | 128.61 | 130.00 | 127.53 | 127.94 | +0.38% | 124,040 |
| Feb 10, 2026 | 125.74 | 127.66 | 123.75 | 127.46 | +0.68% | 174,395 |
| Feb 9, 2026 | 129.35 | 129.35 | 126.10 | 126.60 | -2.59% | 254,927 |
| Feb 6, 2026 | 126.50 | 130.69 | 126.50 | 129.97 | +3.77% | 289,724 |
| Feb 5, 2026 | 128.63 | 129.94 | 123.99 | 125.25 | -1.48% | 343,200 |
| Feb 4, 2026 | 128.07 | 129.35 | 123.98 | 127.13 | +0.36% | 475,499 |
| Feb 3, 2026 | 125.45 | 129.11 | 124.08 | 126.67 | +1.28% | 406,912 |
| Feb 2, 2026 | 122.33 | 125.91 | 120.94 | 125.07 | +3.24% | 304,445 |
| Jan 30, 2026 | 118.79 | 121.97 | 117.87 | 121.15 | -0.16% | 261,200 |
| Jan 29, 2026 | 123.57 | 124.50 | 119.04 | 121.34 | -2.53% | 247,568 |
| Jan 28, 2026 | 121.23 | 124.73 | 120.22 | 124.49 | +2.15% | 280,410 |
| Jan 27, 2026 | 120.89 | 122.36 | 120.20 | 121.87 | +1.28% | 183,250 |
| Jan 26, 2026 | 118.44 | 120.65 | 117.11 | 120.33 | +2.25% | 191,533 |
| Jan 23, 2026 | 117.69 | 118.25 | 116.11 | 117.68 | -0.43% | 184,070 |
| Jan 22, 2026 | 118.37 | 119.23 | 114.99 | 118.19 | +0.15% | 375,468 |
| Jan 21, 2026 | 117.45 | 118.13 | 114.31 | 118.01 | +0.42% | 217,345 |
| Jan 20, 2026 | 118.41 | 119.24 | 117.14 | 117.52 | -1.20% | 173,791 |
| Jan 16, 2026 | 118.11 | 119.25 | 117.21 | 118.95 | +0.80% | 225,790 |
| Jan 15, 2026 | 114.92 | 118.61 | 112.94 | 118.01 | +2.31% | 396,047 |
| Jan 14, 2026 | 111.83 | 115.84 | 111.31 | 115.34 | +3.95% | 360,589 |
| Jan 13, 2026 | 109.41 | 111.23 | 108.31 | 110.96 | +0.95% | 391,718 |
| Jan 12, 2026 | 109.21 | 111.72 | 108.06 | 109.92 | -0.05% | 491,411 |
| Jan 9, 2026 | 103.47 | 110.63 | 103.31 | 109.97 | +6.90% | 648,259 |
| Jan 8, 2026 | 103.38 | 104.70 | 102.38 | 102.87 | -0.37% | 229,933 |
| Jan 7, 2026 | 103.03 | 104.56 | 101.57 | 103.25 | +0.04% | 234,323 |
| Jan 6, 2026 | 108.00 | 108.41 | 101.66 | 103.21 | -4.58% | 390,093 |
| Jan 5, 2026 | 110.00 | 110.88 | 105.95 | 108.16 | -1.89% | 376,772 |
| Jan 2, 2026 | 109.00 | 111.95 | 108.09 | 110.24 | +1.70% | 468,122 |
| Dec 31, 2025 | 107.89 | 109.08 | 107.51 | 108.40 | +0.36% | 171,044 |
| Dec 30, 2025 | 106.81 | 108.87 | 104.97 | 108.01 | +1.25% | 372,046 |
| Dec 29, 2025 | 106.31 | 106.87 | 104.12 | 106.68 | +0.34% | 201,157 |
| Dec 26, 2025 | 108.02 | 111.70 | 105.67 | 106.32 | -1.17% | 341,130 |
| Dec 24, 2025 | 107.55 | 109.75 | 106.69 | 107.58 | +0.54% | 289,470 |
| Dec 23, 2025 | 105.56 | 108.36 | 104.24 | 107.00 | +1.17% | 613,272 |
| Dec 22, 2025 | 109.00 | 110.00 | 104.42 | 105.76 | -3.17% | 460,651 |
| Dec 19, 2025 | 108.67 | 111.70 | 106.57 | 109.22 | +0.17% | 768,731 |
| Dec 18, 2025 | 108.56 | 110.00 | 108.34 | 109.03 | -0.10% | 275,421 |
| Dec 17, 2025 | 110.97 | 113.31 | 109.05 | 109.14 | -1.55% | 614,509 |
| Dec 16, 2025 | 109.18 | 110.99 | 108.22 | 110.86 | +1.14% | 599,941 |
| Dec 15, 2025 | 105.96 | 111.60 | 104.11 | 109.61 | +4.03% | 681,094 |
| Dec 12, 2025 | 105.39 | 105.51 | 102.00 | 105.36 | +0.68% | 328,414 |
| Dec 11, 2025 | 102.48 | 106.75 | 102.48 | 104.65 | +2.45% | 505,554 |
| Dec 10, 2025 | 103.00 | 104.26 | 102.12 | 102.15 | -0.40% | 391,525 |
| Dec 9, 2025 | 101.23 | 102.89 | 100.16 | 102.56 | +1.07% | 214,757 |
| Dec 8, 2025 | 101.24 | 103.10 | 99.80 | 101.47 | +0.62% | 433,301 |
| Dec 5, 2025 | 99.68 | 100.91 | 98.78 | 100.84 | +2.19% | 137,465 |
| Dec 4, 2025 | 96.80 | 99.40 | 96.15 | 98.68 | +1.14% | 183,717 |
| Dec 3, 2025 | 98.82 | 99.04 | 97.01 | 97.57 | -0.34% | 153,700 |
| Dec 2, 2025 | 99.18 | 99.18 | 97.19 | 97.90 | -1.19% | 181,621 |
| Dec 1, 2025 | 99.80 | 100.16 | 98.74 | 99.08 | -1.08% | 152,508 |
| Nov 28, 2025 | 99.33 | 101.58 | 99.27 | 100.16 | +0.60% | 82,623 |
| Nov 26, 2025 | 99.55 | 101.40 | 98.54 | 99.56 | +0.81% | 166,099 |
| Nov 25, 2025 | 96.81 | 100.38 | 96.81 | 98.76 | +1.98% | 346,494 |
| Nov 24, 2025 | 96.43 | 99.95 | 95.75 | 96.84 | -0.63% | 218,713 |
| Nov 21, 2025 | 98.89 | 99.99 | 96.74 | 97.45 | -0.49% | 460,763 |
| Nov 20, 2025 | 103.00 | 103.01 | 97.84 | 97.93 | -3.97% | 275,877 |
| Nov 19, 2025 | 102.03 | 103.00 | 100.36 | 101.98 | +0.47% | 229,368 |
| Nov 18, 2025 | 100.39 | 103.61 | 99.26 | 101.50 | +0.59% | 239,521 |
| Nov 17, 2025 | 101.03 | 102.23 | 100.05 | 100.90 | -0.32% | 224,319 |
| Nov 14, 2025 | 97.01 | 101.26 | 97.01 | 101.22 | +3.33% | 285,530 |
| Nov 13, 2025 | 100.99 | 100.99 | 97.22 | 97.96 | -2.25% | 256,588 |
| Nov 12, 2025 | 100.49 | 101.71 | 99.03 | 100.21 | -0.28% | 238,426 |
| Nov 11, 2025 | 101.50 | 102.26 | 99.30 | 100.49 | -1.13% | 280,472 |
| Nov 10, 2025 | 103.77 | 105.59 | 101.55 | 101.64 | -1.32% | 410,137 |
| Nov 7, 2025 | 100.99 | 103.12 | 99.93 | 103.00 | +2.80% | 557,173 |
| Nov 6, 2025 | 102.20 | 107.00 | 100.07 | 100.19 | -0.96% | 483,912 |
| Nov 5, 2025 | 110.33 | 110.55 | 94.50 | 101.16 | +6.28% | 1,459,277 |
Daily open, high, low, close and volume for Turning Point Brands, Inc. (TPB). Showing 250 trading days. Unadjusted prices.