NYSE : TPB
Turning Point Brands, Inc. — Price history
Consumer Staples · Tobacco · United States
Last price 68.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Turning Point Brands, Inc. (TPB) closed at 66.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.92 | 69.6 | 66.46 | 66.48 | 406,392 | -1.23% |
| 2026-10-30 | 69 | 69.43 | 66.58 | 67.31 | 420,992 | -2.18% |
| 2026-10-29 | 68.49 | 69 | 67.77 | 68.81 | 241,527 | +2.53% |
| 2026-10-28 | 67.14 | 68.484 | 66.565 | 67.11 | 270,181 | -0.34% |
| 2026-10-27 | 65.07 | 67.66 | 63.775 | 67.34 | 350,624 | +3.16% |
| 2026-10-26 | 63.9 | 65.4 | 62.55 | 65.28 | 268,950 | +2.02% |
| 2026-10-23 | 66.98 | 67.845 | 63.87 | 63.99 | 238,003 | -4.31% |
| 2026-10-22 | 64.68 | 69.19 | 64.4 | 66.87 | 338,868 | +3.50% |
| 2026-10-21 | 63.46 | 65.32 | 63.27 | 64.61 | 549,243 | +0.28% |
| 2026-10-20 | 62.59 | 66.295 | 62.59 | 64.43 | 441,575 | +4.61% |
| 2026-10-19 | 61.86 | 63 | 61.5 | 61.59 | 381,060 | -1.69% |
| 2026-10-16 | 60.76 | 63.75 | 60.415 | 62.65 | 495,301 | +3.88% |
| 2026-10-15 | 58.13 | 60.39 | 57.815 | 60.31 | 568,108 | +4.52% |
| 2026-10-14 | 54.83 | 57.8 | 54.17 | 57.7 | 400,557 | +4.43% |
| 2026-10-13 | 56.07 | 57 | 55.23 | 55.25 | 369,333 | -1.73% |
| 2026-10-12 | 58 | 58 | 56.14 | 56.22 | 251,039 | -2.02% |
| 2026-10-09 | 57.34 | 58.05 | 56.605 | 57.38 | 243,548 | +0.60% |
| 2026-10-08 | 58 | 58 | 56.18 | 57.04 | 546,045 | -0.58% |
| 2026-10-07 | 57.7 | 58.22 | 55.58 | 57.37 | 823,216 | -1.54% |
| 2026-10-06 | 58.05 | 59.29 | 57.6 | 58.27 | 250,053 | +1.15% |
| 2026-10-05 | 55.47 | 58.75 | 55.07 | 57.61 | 703,649 | +3.54% |
| 2026-10-02 | 55.68 | 57.26 | 55.11 | 55.64 | 444,020 | +0.58% |
| 2026-10-01 | 58.92 | 59.665 | 54.69 | 55.32 | 637,605 | -5.76% |
| 2026-09-30 | 60.48 | 60.48 | 58.6 | 58.7 | 507,233 | -2.30% |
| 2026-09-29 | 60.23 | 60.99 | 59.864 | 60.08 | 378,846 | -0.50% |
| 2026-09-28 | 61.36 | 61.99 | 59.88 | 60.38 | 363,948 | -2.72% |
| 2026-09-25 | 59.68 | 62.66 | 59 | 62.07 | 548,759 | +3.24% |
| 2026-09-24 | 60.67 | 61.36 | 58.57 | 60.12 | 506,533 | -0.63% |
| 2026-09-23 | 59.84 | 61.73 | 58.625 | 60.5 | 680,927 | +0.36% |
| 2026-09-22 | 60.95 | 62.135 | 58.98 | 60.28 | 895,233 | -1.68% |
| 2026-09-21 | 65.25 | 65.25 | 58.65 | 61.31 | 1,151,931 | -10.02% |
| 2026-09-18 | 68.04 | 69.298 | 68.01 | 68.14 | 508,542 | -0.57% |
| 2026-09-17 | 71.51 | 71.65 | 68.12 | 68.61 | 251,919 | -2.15% |
| 2026-09-16 | 69.94 | 71.57 | 69.86 | 70.12 | 216,998 | +0.14% |
| 2026-09-15 | 71.53 | 72.35 | 69.81 | 70.02 | 250,408 | -2.98% |
| 2026-09-14 | 72 | 72.8 | 71.33 | 72.17 | 187,511 | +0.92% |
| 2026-09-11 | 73.09 | 73.32 | 71.46 | 71.51 | 173,731 | -0.61% |
| 2026-09-10 | 72.98 | 74.45 | 71.69 | 71.95 | 212,132 | -1.72% |
| 2026-09-09 | 73.65 | 74.6 | 72.17 | 73.21 | 226,503 | -1.74% |
| 2026-09-08 | 74.9 | 76.67 | 74.05 | 74.51 | 197,128 | -0.94% |
| 2026-09-04 | 76.25 | 76.59 | 74.705 | 75.22 | 269,381 | -2.24% |
| 2026-09-03 | 77.51 | 77.56 | 74.733 | 76.94 | 357,709 | +0.13% |
| 2026-09-02 | 77.96 | 78.5 | 75.29 | 76.84 | 337,722 | -1.13% |
| 2026-09-01 | 82.44 | 82.44 | 77.33 | 77.72 | 270,037 | -4.01% |
| 2026-08-31 | 82.55 | 84.475 | 80.06 | 80.97 | 324,416 | -3.53% |
| 2026-08-28 | 84.71 | 85.635 | 83.87 | 83.93 | 228,695 | -0.37% |
| 2026-08-27 | 86.86 | 87.45 | 83.71 | 84.24 | 242,240 | -4.34% |
| 2026-08-26 | 86.26 | 88.73 | 85.75 | 88.06 | 259,556 | +2.63% |
| 2026-08-25 | 83.97 | 86.66 | 83.32 | 85.8 | 177,876 | +2.80% |
| 2026-08-24 | 83.64 | 86.53 | 83.17 | 83.46 | 292,301 | +0.06% |
| 2026-08-21 | 87.23 | 87.23 | 83.23 | 83.41 | 363,519 | -3.84% |
| 2026-08-20 | 86.81 | 88.2 | 86.115 | 86.74 | 174,366 | -1.72% |
| 2026-08-19 | 86.79 | 89.38 | 86.76 | 88.26 | 150,389 | +2.03% |
| 2026-08-18 | 86.58 | 87.57 | 84.795 | 86.5 | 292,261 | +1.41% |
| 2026-08-17 | 86.97 | 87.285 | 84.79 | 85.3 | 166,124 | -2.34% |
| 2026-08-14 | 85.88 | 87.97 | 83.341 | 87.34 | 120,970 | +1.15% |
| 2026-08-13 | 87.48 | 88.405 | 85.89 | 86.35 | 216,531 | +0.05% |
| 2026-08-12 | 87.06 | 89.2 | 86.28 | 86.31 | 198,719 | -2.01% |
| 2026-08-11 | 89.52 | 91.94 | 87.19 | 88.08 | 218,013 | -1.45% |
| 2026-08-10 | 87.7 | 90.77 | 87.265 | 89.38 | 555,897 | +2.90% |
| 2026-08-07 | 85.97 | 87.77 | 84.99 | 86.86 | 394,286 | +2.20% |
| 2026-08-06 | 84.17 | 86.41 | 84.13 | 84.99 | 323,519 | +1.53% |
| 2026-08-05 | 83.1 | 86.04 | 80.9 | 83.71 | 487,281 | +1.49% |
| 2026-08-04 | 86 | 87.03 | 78 | 82.48 | 762,834 | +2.56% |
| 2026-08-03 | 75.35 | 80.95 | 75.35 | 80.42 | 660,141 | +7.79% |
| 2026-07-31 | 75.65 | 77.01 | 74.57 | 74.61 | 324,821 | -1.84% |
| 2026-07-30 | 76.02 | 76.77 | 73.5 | 76.01 | 353,973 | -0.55% |
| 2026-07-29 | 80.06 | 80.64 | 76.2 | 76.43 | 328,680 | -5.29% |
| 2026-07-28 | 80.61 | 81.27 | 78.02 | 80.7 | 418,179 | +2.61% |
| 2026-07-27 | 75.56 | 78.81 | 75.56 | 78.65 | 362,715 | +3.32% |
| 2026-07-24 | 74.52 | 77.25 | 74.52 | 76.12 | 357,670 | +4.13% |
| 2026-07-23 | 76.52 | 77 | 71.22 | 73.1 | 776,732 | -6.75% |
| 2026-07-22 | 81.29 | 82.92 | 76.22 | 78.39 | 573,477 | -1.47% |
| 2026-07-21 | 80.7 | 82.984 | 78.82 | 79.56 | 305,100 | -1.31% |
| 2026-07-20 | 83.39 | 84.345 | 80.49 | 80.62 | 167,076 | -2.68% |
| 2026-07-17 | 83.51 | 84.514 | 82.345 | 82.84 | 151,337 | -0.67% |
| 2026-07-16 | 80.43 | 84.42 | 79.92 | 83.4 | 229,686 | +4.35% |
| 2026-07-15 | 79.26 | 81.75 | 76.517 | 79.92 | 156,444 | -0.09% |
| 2026-07-14 | 82.13 | 82.75 | 79.24 | 79.99 | 373,129 | -1.15% |
| 2026-07-13 | 87.68 | 88 | 79.92 | 80.92 | 381,481 | -7.68% |
| 2026-07-10 | 88 | 89.05 | 86.42 | 87.65 | 142,848 | -0.45% |
| 2026-07-09 | 87.8 | 89.12 | 87 | 88.05 | 177,209 | +0.01% |
| 2026-07-08 | 87.12 | 90.049 | 86.87 | 88.04 | 339,110 | +0.49% |
| 2026-07-07 | 86.82 | 88.58 | 85.771 | 87.61 | 151,764 | +2.42% |
| 2026-07-06 | 86.31 | 89.09 | 85 | 85.54 | 440,023 | -0.47% |
| 2026-07-02 | 88.68 | 89.515 | 84.41 | 85.94 | 457,431 | -1.64% |
| 2026-07-01 | 84.6 | 89.255 | 83.67 | 87.37 | 396,173 | +3.02% |
| 2026-06-30 | 83.7 | 86.97 | 82.5 | 84.81 | 392,240 | +0.30% |
| 2026-06-29 | 87.1 | 87.19 | 83.07 | 84.56 | 261,987 | -2.83% |
| 2026-06-26 | 83.83 | 88.125 | 83.13 | 87.02 | 916,236 | +3.72% |
| 2026-06-25 | 83.47 | 86.53 | 83.47 | 83.9 | 407,016 | -0.99% |
| 2026-06-24 | 80.84 | 84.75 | 79.78 | 84.74 | 585,110 | +5.69% |
| 2026-06-23 | 76.09 | 81.12 | 75.03 | 80.18 | 680,563 | +6.27% |
| 2026-06-22 | 81.02 | 81.985 | 75.3 | 75.45 | 506,580 | -8.01% |
| 2026-06-18 | 79.76 | 82.18 | 78.49 | 82.02 | 721,680 | +3.20% |
| 2026-06-17 | 83.29 | 83.42 | 79.36 | 79.56 | 355,202 | -4.98% |
| 2026-06-16 | 82.77 | 84.56 | 81 | 83.73 | 825,939 | +2.05% |
| 2026-06-15 | 83.41 | 84.49 | 80.68 | 82.05 | 941,943 | -0.61% |
| 2026-06-12 | 81.09 | 83.77 | 80.555 | 82.55 | 663,834 | +2.00% |
| 2026-06-11 | 80.83 | 82.235 | 79.37 | 80.93 | 356,378 | +1.09% |
| 2026-06-10 | 81.89 | 82.8 | 79.15 | 80.06 | 476,205 | -1.29% |
| 2026-06-09 | 85.43 | 85.977 | 81.05 | 81.11 | 405,751 | -3.77% |
| 2026-06-08 | 86.96 | 87.721 | 83.87 | 84.29 | 368,063 | -2.61% |
| 2026-06-05 | 88.1 | 88.67 | 86.11 | 86.55 | 409,600 | -1.27% |
| 2026-06-04 | 86.61 | 88.25 | 84.565 | 87.66 | 447,836 | +1.65% |
| 2026-06-03 | 81.27 | 86.24 | 80.54 | 86.24 | 440,554 | +4.60% |
| 2026-06-02 | 80.92 | 82.775 | 80.75 | 82.45 | 209,724 | +0.46% |
| 2026-06-01 | 83.3 | 85.3 | 80.91 | 82.07 | 422,611 | -3.37% |
| 2026-05-29 | 87.31 | 88.789 | 84.76 | 84.93 | 299,312 | -3.87% |
| 2026-05-28 | 88.9 | 89.49 | 86.24 | 88.35 | 221,381 | -1.82% |
| 2026-05-27 | 89.69 | 90.77 | 88.76 | 89.99 | 295,004 | +0.76% |
| 2026-05-26 | 91.24 | 91.24 | 88.333 | 89.31 | 416,799 | -0.76% |
| 2026-05-22 | 91.51 | 91.755 | 89.129 | 89.99 | 265,982 | -1.67% |
| 2026-05-21 | 90.07 | 91.53 | 88.86 | 91.52 | 609,696 | +0.35% |
| 2026-05-20 | 89.12 | 92.57 | 88.04 | 91.2 | 663,671 | +2.20% |
| 2026-05-19 | 89.19 | 90.03 | 86.79 | 89.24 | 250,450 | +0.11% |
| 2026-05-18 | 89.7 | 92.13 | 88.23 | 89.14 | 320,052 | -0.47% |
| 2026-05-15 | 90.75 | 92 | 89.34 | 89.56 | 311,359 | -1.84% |
| 2026-05-14 | 89.57 | 92.505 | 88.814 | 91.24 | 308,950 | +1.60% |
| 2026-05-13 | 93.02 | 94.195 | 89.5 | 89.8 | 413,522 | -3.40% |