Turning Point Brands, Inc. (TPB) NYSE

114.80

+3.84(+3.46%)

Updated at January 14 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026109.41110.96110.96111.23108.31330,488
January 12, 2026109.21109.92109.92111.72108.06491,411
January 09, 2026103.47109.97109.97110.63103.32648,259
January 08, 2026103.38102.87102.87104.7102.38229,933
January 07, 2026103.03103.25103.25104.56101.57234,322
January 06, 2026108103.21103.21108.41101.66390,100
January 05, 2026110108.16108.16110.88105.95376,800
January 02, 2026109110.24110.24111.95108.09468,122
December 31, 2025107.89108.4108.4109.08107.51171,044
December 30, 2025106.81108.01108.01108.87104.97372,046
December 29, 2025106.31106.68106.68106.87104.12201,200
December 26, 2025108.02106.32106.32111.7105.67341,130
December 24, 2025107.55107.58107.58109.75106.69289,470
December 23, 2025105.56107107108.36104.24613,300
December 22, 2025109105.76105.76110104.42460,700
December 19, 2025108.67109.22109.22111.7106.57768,731
December 18, 2025108.56109.03108.96110108.34275,421
December 17, 2025110.97109.14109.07113.31109.05614,509
December 16, 2025109.18110.86110.79110.99108.22599,941
December 15, 2025105.96109.61109.54111.6104.11681,100
December 12, 2025105.39105.36105.36105.51102328,414
December 11, 2025102.48104.65104.65106.75102.48505,600
December 10, 2025103102.15102.15104.26102.12391,525
December 09, 2025101.23102.56102.56102.89100.16214,800
December 08, 2025101.24101.47101.47103.199.8433,301
December 05, 202599.68100.84100.84100.9198.78137,500
December 04, 202596.898.6898.6899.496.15183,717
December 03, 202598.8297.5797.5799.0497.01153,700
December 02, 202599.1897.997.999.1897.19177,453
December 01, 202599.899.0899.08100.1598.74152,508
November 28, 202599.33100.16100.16101.5899.2782,623
November 26, 202599.5599.5699.56101.498.54166,099
November 25, 202596.8198.7698.76100.3896.81346,500
November 24, 202596.4396.8496.8499.9595.75218,713
November 21, 202598.8997.4597.4599.9996.74460,800
November 20, 202510397.9397.93103.0197.84275,900
November 19, 2025102.03101.98101.98103100.36229,400
November 18, 2025100.39101.5101.5103.6199.26239,521
November 17, 2025101.03100.9100.9102.23100.05224,319
November 14, 202597.01101.22101.22101.2697.01285,500
November 13, 2025100.9997.9697.96100.9997.22256,600
November 12, 2025100.49100.21100.21101.7199.03238,400
November 11, 2025101.5100.49100.49102.2699.3280,500
November 10, 2025103.77101.64101.64105.59101.55410,137
November 07, 2025100.99103103103.1299.93557,200
November 06, 2025102.2100.19100.19107100.07483,912
November 05, 2025110.33101.16101.16110.5594.51.46M
November 04, 202593.1595.1895.1896.6390.021.12M
November 03, 202590.3193.6493.6495.6688.88719,100
October 31, 202589.7789.989.993.6589.14278,936
October 30, 202588.2889.9489.949086.95380,889
October 29, 202588.3188.1688.1690.8486.71233,742
October 28, 20258888.8588.8589.6887.06202,776
October 27, 202591.1288.8788.8791.9888.59150,000
October 24, 202588.191.1691.1691.7987.92201,300
October 23, 202587.6387.7687.7688.8386.04166,326
October 22, 202586.1887.6887.688885.8384,800
October 21, 202587.1885.3785.3787.7482.69647,525
October 20, 202591.5487.6887.6893.5787.46326,600
October 17, 202591.1490.7990.7992.8190.55264,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved