Turning Point Brands, Inc. - TPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	128.75	131.77	131.77	133.37	128.46	146,815
February 12, 2026	129	129.13	129.13	131.76	127.76	173,500
February 11, 2026	128.61	127.94	127.94	130	127.53	124,040
February 10, 2026	125.74	127.46	127.46	127.66	123.75	174,400
February 09, 2026	129.35	126.6	126.6	129.35	126.1	254,927
February 06, 2026	127.56	129.97	129.97	130.69	126.5	243,037
February 05, 2026	128.63	125.25	125.25	129.94	123.99	343,200
February 04, 2026	128.07	127.13	127.13	129.35	123.98	475,499
February 03, 2026	125.45	126.67	126.67	129.11	124.08	406,912
February 02, 2026	122.33	125.07	125.07	125.91	120.94	304,445
January 30, 2026	118.79	121.15	121.15	121.97	117.87	261,200
January 29, 2026	123.57	121.34	121.34	124.5	119.04	247,600
January 28, 2026	121.23	124.49	124.49	124.73	120.22	280,410
January 27, 2026	120.89	121.87	121.87	122.36	120.21	157,473
January 26, 2026	118.44	120.33	120.33	120.65	117.11	191,533
January 23, 2026	117.69	117.68	117.68	118.26	116.11	184,100
January 22, 2026	118.37	118.19	118.19	119.23	114.99	375,500
January 21, 2026	117.45	118.01	118.01	118.13	114.31	217,345
January 20, 2026	118.41	117.52	117.52	119.24	117.14	173,800
January 16, 2026	118.11	118.95	118.95	119.25	117.21	225,800
January 15, 2026	114.92	118.01	118.01	118.62	112.94	396,047
January 14, 2026	111.83	115.34	115.34	115.84	111.31	360,600
January 13, 2026	109.41	110.96	110.96	111.23	108.31	330,488
January 12, 2026	109.21	109.92	109.92	111.72	108.06	491,411
January 09, 2026	103.47	109.97	109.97	110.63	103.32	648,259
January 08, 2026	103.38	102.87	102.87	104.7	102.38	229,933
January 07, 2026	103.03	103.25	103.25	104.56	101.57	234,322
January 06, 2026	108	103.21	103.21	108.41	101.66	390,100
January 05, 2026	110	108.16	108.16	110.88	105.95	376,800
January 02, 2026	109	110.24	110.24	111.95	108.09	468,122
December 31, 2025	107.89	108.4	108.4	109.08	107.51	171,044
December 30, 2025	106.81	108.01	108.01	108.87	104.97	372,046
December 29, 2025	106.31	106.68	106.68	106.87	104.12	201,200
December 26, 2025	108.02	106.32	106.32	111.7	105.67	341,130
December 24, 2025	107.55	107.58	107.58	109.75	106.69	289,470
December 23, 2025	105.56	107	107	108.36	104.24	613,300
December 22, 2025	109	105.76	105.76	110	104.42	460,700
December 19, 2025	108.67	109.22	109.22	111.7	106.57	768,731
December 18, 2025	108.56	109.03	108.96	110	108.34	275,421
December 17, 2025	110.97	109.14	109.07	113.31	109.05	614,509
December 16, 2025	109.18	110.86	110.79	110.99	108.22	599,941
December 15, 2025	105.96	109.61	109.54	111.6	104.11	681,100
December 12, 2025	105.39	105.36	105.36	105.51	102	328,414
December 11, 2025	102.48	104.65	104.65	106.75	102.48	505,600
December 10, 2025	103	102.15	102.15	104.26	102.12	391,525
December 09, 2025	101.23	102.56	102.56	102.89	100.16	214,800
December 08, 2025	101.24	101.47	101.47	103.1	99.8	433,301
December 05, 2025	99.68	100.84	100.84	100.91	98.78	137,500
December 04, 2025	96.8	98.68	98.68	99.4	96.15	183,717
December 03, 2025	98.82	97.57	97.57	99.04	97.01	153,700
December 02, 2025	99.18	97.9	97.9	99.18	97.19	177,453
December 01, 2025	99.8	99.08	99.08	100.15	98.74	152,508
November 28, 2025	99.33	100.16	100.16	101.58	99.27	82,623
November 26, 2025	99.55	99.56	99.56	101.4	98.54	166,099
November 25, 2025	96.81	98.76	98.76	100.38	96.81	346,500
November 24, 2025	96.43	96.84	96.84	99.95	95.75	218,713
November 21, 2025	98.89	97.45	97.45	99.99	96.74	460,800
November 20, 2025	103	97.93	97.93	103.01	97.84	275,900
November 19, 2025	102.03	101.98	101.98	103	100.36	229,400
November 18, 2025	100.39	101.5	101.5	103.61	99.26	239,521

Turning Point Brands, Inc. (TPB) NYSE