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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	98.58	98.65	98.65	99.06	97.63	326,061
August 15, 2025	99.08	98.58	98.58	100.07	97.13	340,606
August 14, 2025	99.79	99.34	99.34	102.9	98.41	295,514
August 13, 2025	99.64	99.84	99.84	101	96.81	564,600
August 12, 2025	97.41	98.98	98.98	99.06	94.6	643,700
August 11, 2025	97.22	97.77	97.77	99.49	95.82	460,700
August 08, 2025	95.24	96.76	96.76	98.37	94.8	348,949
August 07, 2025	92.21	94.14	94.14	94.2	89.65	455,436
August 06, 2025	84.8	92.68	92.68	94.4	81.5	961,544
August 05, 2025	82.02	81.14	81.14	82.49	79.28	630,143
August 04, 2025	81.52	81.79	81.79	82.64	80.82	261,400
August 01, 2025	81.75	80.96	80.96	82.53	80.46	495,500
July 31, 2025	82.28	82.94	82.94	84.05	81.96	462,429
July 30, 2025	80.39	82.56	82.56	82.61	79.7	460,900
July 29, 2025	78.67	79.68	79.68	80.34	78.13	266,200
July 28, 2025	78.24	77.92	77.92	78.34	76.99	377,939
July 25, 2025	78.39	78.29	78.29	79.9	78	274,700
July 24, 2025	79.39	77.99	77.99	79.39	77.37	392,612
July 23, 2025	77.86	79.71	79.71	80.33	77.5	542,374
July 22, 2025	78.25	78.05	78.05	78.56	75.5	465,600
July 21, 2025	77.95	78.57	78.57	79.15	77.64	204,000
July 18, 2025	78.65	78.14	78.14	78.89	77.4	301,084
July 17, 2025	78.98	78.82	78.82	79.71	78.08	315,735
July 16, 2025	79.42	79.64	79.64	80.43	77.61	567,703
July 15, 2025	74.47	78.39	78.39	78.57	74.19	609,719
July 14, 2025	72.66	74.61	74.61	74.78	72.26	361,735
July 11, 2025	72.68	72.26	72.26	72.72	71.52	109,931
July 10, 2025	71.59	72.67	72.67	73.22	70.9	179,349
July 09, 2025	71.56	72.51	72.51	72.85	70.16	244,795
July 08, 2025	72.46	71.37	71.37	73.25	70.75	270,764
July 07, 2025	73.88	72.27	72.27	74.99	72.01	260,500
July 03, 2025	72.6	73.87	73.87	74.15	72.39	122,040
July 02, 2025	72.86	72.64	72.64	73.5	70.75	392,522
July 01, 2025	75.29	72.8	72.8	76.09	72.23	462,700
June 30, 2025	76.23	75.77	75.77	76.48	74.69	186,437
June 27, 2025	74.35	76.16	76.16	76.54	73.52	407,725
June 26, 2025	73.23	74.47	74.47	74.47	72.3	431,031
June 25, 2025	75.47	73.02	73.02	76.76	72.86	227,900
June 24, 2025	75.79	75.56	75.56	76.13	74.97	170,534
June 23, 2025	73.72	74.99	74.99	75.16	72.9	276,300
June 20, 2025	74.91	73.85	73.85	81.25	73.55	359,207
June 18, 2025	75.83	74.5	74.43	76.95	74.35	220,601
June 17, 2025	75.13	75.48	75.4	76.51	74.55	503,100
June 16, 2025	75.88	75.66	75.58	77.23	75.29	230,150
June 13, 2025	73.68	75.5	75.42	76.23	73.68	194,200
June 12, 2025	74.92	75.58	75.5	75.85	72.89	231,736
June 11, 2025	74.42	74.89	74.81	76.11	73.44	345,600
June 10, 2025	74.85	73.8	73.8	75.1	73.39	449,531
June 09, 2025	76.58	74.81	74.81	81.16	74.5	546,200
June 06, 2025	75.37	76.15	76.15	77.02	75.23	214,637
June 05, 2025	74.7	74.72	74.72	75.51	74.35	239,134
June 04, 2025	74.09	74.96	74.96	75.06	73.14	232,600
June 03, 2025	75.43	74.24	74.24	77.22	73.63	187,217
June 02, 2025	73.94	75.46	75.46	75.58	73.94	297,000
May 30, 2025	72.84	74.32	74.32	75.26	72.69	220,030
May 29, 2025	71.38	72.68	72.68	72.82	70.33	170,443
May 28, 2025	73.26	71.53	71.53	73.67	71.25	177,628
May 27, 2025	73.87	73.45	73.45	74.15	73.09	172,000
May 23, 2025	72.37	73.37	73.37	73.5	71.89	129,425
May 22, 2025	72.96	72.34	72.34	73.43	71.94	186,004

Turning Point Brands, Inc. (TPB) NYSE