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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	98.55	98.03	98.03	98.55	96	276,475
September 25, 2025	97.08	98.02	98.02	99.21	96.24	355,028
September 24, 2025	102.91	96.99	96.99	102.92	94.83	546,400
September 23, 2025	101.99	102.95	102.95	104.07	101.47	222,100
September 22, 2025	102.01	102.2	102.2	104.28	100.72	313,884
September 19, 2025	102.23	102.2	102.2	103.15	101.1	839,900
September 18, 2025	101.54	102.01	101.94	103.87	101.47	238,222
September 17, 2025	102.47	101.96	101.89	104.25	100.6	358,600
September 16, 2025	102.24	102.46	102.46	103.3	100.47	252,300
September 15, 2025	103	102.93	102.93	104.76	102.29	336,543
September 12, 2025	100.59	102.34	102.34	102.77	100.39	307,715
September 11, 2025	98.83	100.68	100.68	101.04	98.22	200,900
September 10, 2025	99.47	98.18	98.18	100	97.48	168,300
September 09, 2025	98.24	99.51	99.51	99.76	97.12	221,100
September 08, 2025	101.56	98.61	98.61	101.95	98.36	209,600
September 05, 2025	98.73	100.9	100.9	101.4	97.45	181,891
September 04, 2025	97.63	98.82	98.82	98.98	97.07	285,705
September 03, 2025	98.76	96.99	96.99	101	95.6	315,616
September 02, 2025	98.22	99.26	99.26	100.07	95.8	328,227
August 29, 2025	100.5	99.5	99.5	100.5	97.2	424,100
August 28, 2025	98.64	99.91	99.91	101.25	97.84	470,316
August 27, 2025	97.79	98.49	98.49	98.74	97.07	309,748
August 26, 2025	97.54	98.95	98.95	98.97	96.42	486,120
August 25, 2025	98.74	97.17	97.17	98.74	96.7	244,443
August 22, 2025	99.4	98.91	98.91	100.35	98.12	372,302
August 21, 2025	97	99.25	99.25	100.82	96.77	728,125
August 20, 2025	96.91	97.48	97.48	98	96.26	315,964
August 19, 2025	98.27	97.17	97.17	98.39	96.7	240,700
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

Turning Point Brands, Inc. (TPB) NYSE