Education
About Us
Working with TipRanks
Follow Us
Turning Point Brands Inc (TPB)
NYSE:TPB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
105.56
108.36
104.24
107.00
107.00
+1.17%
613,272
1.60
Dec 22, 2025
109.00
110.00
104.42
105.76
105.76
-3.17%
460,651
1.22
Dec 19, 2025
108.67
111.70
106.57
109.22
109.22
+0.24%
768,731
2.07
Dec 18, 2025
108.56
110.00
108.34
109.03
108.95
-0.03%
275,421
0.72
Dec 17, 2025
110.97
113.31
109.05
109.14
109.06
-1.48%
614,509
1.64
Dec 16, 2025
109.18
110.99
108.22
110.86
110.78
+1.21%
599,941
1.62
Dec 15, 2025
105.96
111.60
104.11
109.61
109.53
+4.11%
681,094
1.87
Dec 12, 2025
105.39
105.51
102.00
105.36
105.29
+0.75%
328,414
0.90
Dec 11, 2025
102.48
106.75
102.48
104.65
104.58
+2.52%
505,554
1.40
Dec 10, 2025
103.00
104.26
102.12
102.15
102.08
-0.33%
391,525
1.09
Dec 09, 2025
101.23
102.89
100.16
102.56
102.49
+1.14%
214,757
0.60
Dec 08, 2025
101.24
103.10
99.80
101.47
101.40
+0.69%
433,301
1.23
Dec 05, 2025
99.68
100.91
98.78
100.84
100.77
+2.26%
137,465
0.39
Dec 04, 2025
96.80
99.40
96.15
98.68
98.61
+1.21%
183,717
0.52
Dec 03, 2025
98.82
99.04
97.01
97.57
97.50
-0.27%
153,700
0.43
Dec 02, 2025
99.18
99.18
97.20
97.90
97.83
-1.12%
181,621
0.51
Dec 01, 2025
99.80
100.16
98.74
99.08
99.01
-1.01%
152,508
0.42
Nov 28, 2025
99.33
101.58
99.27
100.16
100.09
+0.67%
82,623
0.23
Nov 26, 2025
99.55
101.40
98.54
99.56
99.49
+0.88%
166,099
0.45
Nov 25, 2025
96.81
100.38
96.81
98.76
98.69
+2.05%
346,494
0.93
Nov 24, 2025
96.43
99.95
95.75
96.84
96.77
-0.56%
218,713
0.58
Nov 21, 2025
98.89
99.99
96.74
97.45
97.38
-0.42%
460,763
1.24
Nov 20, 2025
103.00
103.01
97.84
97.93
97.86
-3.90%
275,877
0.74
Nov 19, 2025
102.03
103.00
100.36
101.98
101.91
+0.54%
229,368
0.60
Nov 18, 2025
100.39
103.61
99.26
101.50
101.43
+0.66%
239,521
0.63
Nov 17, 2025
101.03
102.23
100.05
100.90
100.83
-0.25%
224,319
0.59
Nov 14, 2025
97.01
101.26
97.01
101.22
101.15
+3.40%
285,530
0.74
Nov 13, 2025
100.99
100.99
97.22
97.96
97.89
-2.18%
256,588
0.67
Nov 12, 2025
100.49
101.71
99.03
100.21
100.14
-0.21%
238,426
0.62
Nov 11, 2025
101.50
102.26
99.30
100.49
100.42
-1.06%
280,472
0.72
Nov 10, 2025
103.77
105.59
101.55
101.64
101.57
-1.25%
410,137
1.04
Nov 07, 2025
100.99
103.12
99.93
103.00
102.93
+2.88%
557,173
1.42
Nov 06, 2025
102.20
107.00
100.07
100.19
100.12
-0.89%
483,912
1.24
Nov 05, 2025
110.33
110.55
94.50
101.16
101.09
+6.36%
1,459,277
3.89
Nov 04, 2025
93.15
96.63
90.02
95.18
95.11
+1.72%
1,121,946
3.01
Nov 03, 2025
90.31
95.66
88.88
93.64
93.58
+4.23%
719,092
1.94
Oct 31, 2025
89.77
93.65
89.14
89.90
89.84
+0.02%
360,047
0.97
Oct 30, 2025
88.28
90.00
86.95
89.94
89.88
+2.09%
380,915
1.02
Oct 29, 2025
88.31
90.84
86.71
88.16
88.10
-0.71%
250,968
0.67
Oct 28, 2025
88.00
89.68
87.06
88.85
88.79
+0.05%
202,776
0.53
Oct 27, 2025
91.12
91.98
88.59
88.87
88.81
-2.44%
149,975
0.39
Oct 24, 2025
88.10
91.79
87.92
91.16
91.10
+3.95%
201,273
0.52
Oct 23, 2025
87.63
88.83
86.04
87.76
87.70
+0.16%
166,326
0.43
Oct 22, 2025
86.18
88.00
85.80
87.68
87.62
+2.78%
384,788
1.00
Oct 21, 2025
87.18
87.74
82.69
85.37
85.31
-2.57%
647,525
1.69
Oct 20, 2025
91.54
93.57
87.46
87.68
87.62
-3.36%
326,594
0.85
Oct 17, 2025
91.14
92.81
90.55
90.79
90.73
+0.38%
264,592
0.69
Oct 16, 2025
91.63
92.57
89.61
90.51
90.45
-1.05%
326,278
0.84
Oct 15, 2025
90.10
93.97
90.10
91.53
91.47
+0.57%
274,210
0.70
Oct 14, 2025
89.27
91.72
89.27
91.07
91.01
+1.54%
301,210
0.76
Rows: