Turning Point Brands (TPB)
NYSE:TPB
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 10, 2026
92.53
93.60
90.67
91.31
91.22
-1.69%
401,657
1.11
Mar 09, 2026
89.35
93.26
85.40
92.88
92.79
+1.33%
586,026
1.64
Mar 06, 2026
90.76
93.27
88.63
91.66
91.57
-0.80%
520,900
1.47
Mar 05, 2026
95.33
96.85
91.74
92.40
92.31
-5.31%
705,083
2.02
Mar 04, 2026
107.29
108.24
96.96
97.58
97.49
-9.29%
1,064,764
3.19
Mar 03, 2026
105.92
110.32
104.00
107.57
107.47
-0.87%
790,077
2.43
Mar 02, 2026
109.67
118.72
104.58
108.51
108.41
-20.79%
1,489,941
4.91
Feb 27, 2026
140.76
142.80
136.60
136.99
136.86
-3.43%
415,805
1.39
Feb 26, 2026
145.55
146.90
140.44
141.86
141.73
-0.78%
275,433
0.92
Feb 25, 2026
136.75
143.98
134.81
142.98
142.85
+4.43%
418,182
1.43
Feb 24, 2026
135.18
137.69
134.33
136.92
136.79
+0.88%
128,925
0.44
Feb 23, 2026
135.56
137.99
133.89
135.73
135.60
+0.15%
223,781
0.77
Feb 20, 2026
132.85
136.85
131.36
135.52
135.39
+2.44%
193,546
0.66
Feb 19, 2026
130.33
134.95
129.89
132.29
132.17
-0.24%
300,871
1.04
Feb 18, 2026
132.68
136.61
131.87
132.61
132.49
>-0.01%
187,531
0.64
Feb 17, 2026
131.47
133.26
129.47
132.62
132.50
+0.64%
216,498
0.73
Feb 16, 2026
128.75
133.37
128.46
131.77
131.65
0.00%
0
0.00
Feb 13, 2026
128.75
133.37
128.46
131.77
131.65
+2.04%
146,815
0.49
Feb 12, 2026
129.00
131.77
127.76
129.13
129.01
+0.93%
173,497
0.57
Feb 11, 2026
128.61
130.00
127.53
127.94
127.82
+0.38%
124,040
0.41
Feb 10, 2026
125.74
127.66
123.75
127.46
127.34
+0.68%
174,395
0.57
Feb 09, 2026
129.35
129.35
126.10
126.60
126.48
-2.59%
254,927
0.83
Feb 06, 2026
126.50
130.69
126.50
129.97
129.85
+3.77%
289,724
0.95
Feb 05, 2026
128.63
129.94
123.99
125.25
125.13
-1.48%
343,200
1.12
Feb 04, 2026
128.07
129.35
123.98
127.13
127.01
+0.36%
475,499
1.55
Feb 03, 2026
125.45
129.11
124.08
126.67
126.55
+1.28%
406,912
1.32
Feb 02, 2026
122.33
125.91
120.94
125.07
124.95
+3.24%
304,445
0.93
Jan 30, 2026
118.79
121.97
117.87
121.15
121.04
-0.16%
261,200
0.77
Jan 29, 2026
123.57
124.50
119.04
121.34
121.23
-2.53%
247,568
0.71
Jan 28, 2026
121.23
124.73
120.22
124.49
124.37
+2.15%
280,410
0.80
Jan 27, 2026
120.89
122.36
120.21
121.87
121.76
+1.28%
183,250
0.52
Jan 26, 2026
118.44
120.65
117.11
120.33
120.22
+2.25%
191,533
0.54
Jan 23, 2026
117.69
118.26
116.11
117.68
117.57
-0.43%
184,070
0.52
Rows: