Education
About Us
Working with TipRanks
Follow Us
Turning Point Brands (TPB)
NYSE:TPB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
107.29
108.24
96.96
97.58
97.58
-9.29%
1,064,764
3.19
Mar 03, 2026
105.92
110.32
104.00
107.57
107.57
-0.87%
790,077
2.43
Mar 02, 2026
109.67
118.72
104.58
108.51
108.51
-20.79%
1,489,941
4.91
Feb 27, 2026
140.76
142.80
136.60
136.99
136.99
-3.43%
415,805
1.39
Feb 26, 2026
145.55
146.90
140.44
141.86
141.86
-0.78%
275,433
0.92
Feb 25, 2026
136.75
143.98
134.81
142.98
142.98
+4.43%
418,182
1.43
Feb 24, 2026
135.18
137.69
134.33
136.92
136.92
+0.88%
128,925
0.44
Feb 23, 2026
135.56
137.99
133.89
135.73
135.73
+0.15%
223,781
0.77
Feb 20, 2026
132.85
136.85
131.36
135.52
135.52
+2.44%
193,546
0.66
Feb 19, 2026
130.33
134.95
129.89
132.29
132.29
-0.24%
300,871
1.04
Feb 18, 2026
132.68
136.61
131.87
132.61
132.61
>-0.01%
187,531
0.64
Feb 17, 2026
131.47
133.26
129.47
132.62
132.62
+0.65%
216,498
0.73
Feb 16, 2026
128.75
133.37
128.46
131.77
131.77
0.00%
0
0.00
Feb 13, 2026
128.75
133.37
128.46
131.77
131.77
+2.04%
146,815
0.49
Feb 12, 2026
129.00
131.77
127.76
129.13
129.13
+0.93%
173,497
0.57
Feb 11, 2026
128.61
130.00
127.53
127.94
127.94
+1.06%
124,040
0.41
Feb 10, 2026
125.74
127.66
123.75
127.46
127.46
+0.68%
174,395
0.57
Feb 09, 2026
129.35
129.35
126.10
126.60
126.60
-2.59%
254,927
0.83
Feb 06, 2026
126.50
130.69
126.50
129.97
129.97
+3.77%
289,724
0.95
Feb 05, 2026
128.63
129.94
123.99
125.25
125.25
-1.48%
343,200
1.12
Feb 04, 2026
128.07
129.35
123.98
127.13
127.13
+0.36%
475,366
1.55
Feb 03, 2026
125.45
129.11
124.08
126.67
126.67
+1.28%
406,912
1.32
Feb 02, 2026
122.33
125.91
120.94
125.07
125.07
+3.24%
304,445
0.93
Jan 30, 2026
118.79
121.97
117.87
121.15
121.15
-0.16%
261,200
0.77
Jan 29, 2026
123.57
124.50
119.04
121.34
121.34
-2.53%
247,568
0.71
Jan 28, 2026
121.23
124.73
120.22
124.49
124.49
+2.15%
280,410
0.80
Jan 27, 2026
120.89
122.36
120.21
121.87
121.87
+1.28%
183,250
0.52
Jan 26, 2026
118.44
120.65
117.11
120.33
120.33
+2.25%
191,533
0.54
Jan 23, 2026
117.69
118.26
116.11
117.68
117.68
-0.43%
184,070
0.52
Jan 22, 2026
118.37
119.23
114.99
118.19
118.19
+0.15%
375,468
1.07
Jan 21, 2026
117.45
118.13
114.31
118.01
118.01
+0.42%
217,345
0.62
Jan 20, 2026
118.41
119.24
117.14
117.52
117.52
-1.20%
173,790
0.50
Jan 19, 2026
118.11
119.25
117.21
118.95
118.95
0.00%
0
0.00
Jan 16, 2026
118.11
119.25
117.21
118.95
118.95
+0.80%
225,790
0.62
Jan 15, 2026
114.92
118.62
112.94
118.01
118.01
+2.31%
396,047
1.09
Jan 14, 2026
111.83
115.84
111.31
115.34
115.34
+3.95%
360,589
1.00
Jan 13, 2026
109.41
111.23
108.31
110.96
110.96
+0.95%
391,718
1.09
Jan 12, 2026
109.21
111.72
108.06
109.92
109.92
-0.05%
491,411
1.38
Jan 09, 2026
103.47
110.63
103.32
109.97
109.97
+6.90%
648,259
1.85
Jan 08, 2026
103.38
104.70
102.38
102.87
102.87
-0.37%
229,933
0.66
Jan 07, 2026
103.03
104.56
101.57
103.25
103.25
+0.04%
234,323
0.66
Jan 06, 2026
108.00
108.41
101.66
103.21
103.21
-4.58%
390,093
1.10
Jan 05, 2026
110.00
110.88
105.95
108.16
108.16
-1.89%
376,772
1.05
Jan 02, 2026
109.00
111.95
108.09
110.24
110.24
+1.70%
468,122
1.31
Jan 01, 2026
107.89
109.08
107.51
108.40
108.40
0.00%
0
0.00
Dec 31, 2025
107.89
109.08
107.51
108.40
108.40
+0.36%
171,044
0.46
Dec 30, 2025
106.81
108.87
104.97
108.01
108.01
+1.25%
372,046
1.00
Dec 29, 2025
106.31
106.87
104.12
106.68
106.68
+0.34%
201,157
0.54
Dec 26, 2025
108.02
111.70
105.67
106.32
106.32
-1.17%
341,130
0.92
Dec 25, 2025
107.55
109.75
106.69
107.58
107.58
0.00%
0
0.00
Rows: