Turning Point Brands Inc (TPB)
NYSE:TPB
Want to see TPB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
89.19
90.03
86.79
89.24
89.24
+0.11%
250,451
0.50
May 18, 2026
89.70
92.13
88.23
89.14
89.14
-0.47%
320,052
0.64
May 15, 2026
90.75
92.00
89.34
89.56
89.56
-1.84%
311,359
0.63
May 14, 2026
89.57
92.51
88.81
91.24
91.24
+1.60%
308,950
0.63
May 13, 2026
93.02
94.20
89.50
89.80
89.80
-3.40%
413,522
0.85
May 12, 2026
92.70
94.82
90.63
92.96
92.96
+0.27%
394,628
0.81
May 11, 2026
92.43
96.96
91.54
92.71
92.71
-0.76%
536,711
1.12
May 08, 2026
92.82
98.86
89.49
93.42
93.42
+3.55%
941,230
2.02
May 07, 2026
87.10
93.75
83.51
90.22
90.22
+11.03%
923,201
2.03
May 06, 2026
81.99
84.01
81.10
81.26
81.26
+0.38%
375,216
0.83
May 05, 2026
82.39
85.98
78.89
80.95
80.95
-0.87%
669,563
1.49
May 04, 2026
81.86
84.00
80.00
81.66
81.66
-1.14%
559,110
1.25
May 01, 2026
81.60
83.50
80.68
82.60
82.60
+2.38%
323,971
0.72
Apr 30, 2026
77.81
80.69
77.00
80.68
80.68
+4.53%
418,880
0.94
Apr 29, 2026
77.00
77.82
75.47
77.18
77.18
-0.31%
420,003
0.95
Apr 28, 2026
80.83
80.99
77.22
77.42
77.42
-3.08%
301,459
0.68
Apr 27, 2026
77.45
80.85
77.45
79.88
79.88
+2.06%
337,341
0.76
Apr 24, 2026
74.98
78.30
74.98
78.27
78.27
+4.08%
334,408
0.76
Apr 23, 2026
72.00
76.48
70.79
75.20
75.20
+4.58%
463,796
1.06
Apr 22, 2026
70.82
73.50
68.08
71.91
71.91
+1.87%
908,034
2.14
Apr 21, 2026
83.81
83.81
70.42
70.59
70.59
-16.50%
1,083,693
2.62
Apr 20, 2026
81.34
84.94
79.83
84.54
84.54
+3.82%
577,290
1.42
Apr 17, 2026
79.84
81.45
79.36
81.43
81.43
+2.62%
392,267
0.97
Apr 16, 2026
80.76
82.26
78.91
79.35
79.35
-2.02%
284,129
0.71
Apr 15, 2026
81.08
82.80
80.33
80.99
80.99
-0.64%
289,952
0.73
Apr 14, 2026
83.23
83.66
81.00
81.51
81.51
-2.08%
221,564
0.55
Apr 13, 2026
82.57
83.66
81.42
83.24
83.24
-0.38%
304,316
0.76
Apr 10, 2026
81.62
83.57
79.20
83.56
83.56
+2.11%
491,785
1.23
Apr 09, 2026
72.87
82.19
72.87
81.83
81.83
+10.15%
770,680
1.95
Apr 08, 2026
73.39
74.41
72.36
74.29
74.29
+3.77%
546,382
1.37
Apr 07, 2026
73.62
74.33
71.31
71.59
71.59
-4.15%
685,225
1.76
Apr 06, 2026
72.45
75.22
72.18
74.69
74.69
+3.51%
497,537
1.29
Apr 03, 2026
72.12
74.78
70.54
72.16
72.16
0.00%
0
0.00
Apr 02, 2026
72.12
74.78
70.54
72.16
72.16
-2.81%
613,812
1.58
Apr 01, 2026
85.11
85.11
65.80
74.25
74.25
-14.45%
2,193,163
6.07
Mar 31, 2026
87.40
88.32
86.07
86.79
86.79
+0.66%
284,255
0.80
Mar 30, 2026
86.53
86.73
84.54
86.22
86.22
+1.00%
241,854
0.68
Mar 27, 2026
85.15
86.99
84.00
85.37
85.37
+0.96%
218,826
0.61
Mar 26, 2026
87.60
87.82
84.46
84.56
84.56
-4.33%
317,366
0.89
Mar 25, 2026
89.10
92.77
88.05
88.39
88.39
+1.80%
353,555
0.99
Mar 24, 2026
86.30
89.55
83.40
86.83
86.83
-0.48%
247,209
0.70
Mar 23, 2026
86.47
88.37
84.85
87.25
87.25
+2.76%
571,680
1.65
Mar 20, 2026
84.92
86.69
83.59
84.91
84.91
-0.54%
744,575
2.16
Mar 19, 2026
88.48
88.48
83.18
85.45
85.37
-3.71%
515,528
1.50
Mar 18, 2026
91.95
92.18
88.49
88.74
88.66
-4.24%
425,623
1.22
Mar 17, 2026
93.31
93.82
91.59
92.67
92.58
+0.27%
394,019
1.13
Mar 16, 2026
91.46
94.12
91.19
92.42
92.33
+1.99%
446,884
1.27
Mar 13, 2026
90.00
91.85
88.47
90.62
90.54
+1.87%
366,658
1.03
Mar 12, 2026
89.15
89.79
87.42
88.96
88.88
-2.08%
308,430
0.86
Mar 11, 2026
89.95
91.85
88.28
90.85
90.76
-0.50%
371,306
1.03
Rows: