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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	101.03	100.9	100.9	102.23	100.05	224,319
November 14, 2025	97.01	101.22	101.22	101.26	97.01	285,500
November 13, 2025	100.99	97.96	97.96	100.99	97.22	256,600
November 12, 2025	100.49	100.21	100.21	101.71	99.03	238,400
November 11, 2025	101.5	100.49	100.49	102.26	99.3	280,500
November 10, 2025	103.77	101.64	101.64	105.59	101.55	410,137
November 07, 2025	100.99	103	103	103.12	99.93	557,200
November 06, 2025	102.2	100.19	100.19	107	100.07	483,912
November 05, 2025	110.33	101.16	101.16	110.55	94.5	1.46M
November 04, 2025	93.15	95.18	95.18	96.63	90.02	1.12M
November 03, 2025	90.31	93.64	93.64	95.66	88.88	719,100
October 31, 2025	89.77	89.9	89.9	93.65	89.14	278,936
October 30, 2025	88.28	89.94	89.94	90	86.95	380,889
October 29, 2025	88.31	88.16	88.16	90.84	86.71	233,742
October 28, 2025	88	88.85	88.85	89.68	87.06	202,776
October 27, 2025	91.12	88.87	88.87	91.98	88.59	150,000
October 24, 2025	88.1	91.16	91.16	91.79	87.92	201,300
October 23, 2025	87.63	87.76	87.76	88.83	86.04	166,326
October 22, 2025	86.18	87.68	87.68	88	85.8	384,800
October 21, 2025	87.18	85.37	85.37	87.74	82.69	647,525
October 20, 2025	91.54	87.68	87.68	93.57	87.46	326,600
October 17, 2025	91.14	90.79	90.79	92.81	90.55	264,600
October 16, 2025	91.63	90.4	90.4	92.46	89.61	248,223
October 15, 2025	90.1	91.53	91.53	93.97	90.1	274,210
October 14, 2025	89.27	91.07	91.07	91.72	89.27	301,210
October 13, 2025	88.48	89.75	89.75	89.85	87.67	219,599
October 10, 2025	86.19	88.33	88.33	94.17	85.2	610,700
October 09, 2025	85.92	86.54	86.54	87.33	84.43	314,726
October 08, 2025	90.26	85.12	85.12	91.18	83.16	563,206
October 07, 2025	89.18	89.64	89.64	91.28	86.87	431,600
October 06, 2025	87.91	89.32	89.32	89.49	86.2	539,549
October 03, 2025	96.73	88.41	88.41	98.19	86.41	707,412
October 02, 2025	96.9	96.69	96.69	99.65	95.24	286,200
October 01, 2025	98.23	97.41	97.41	99.78	96.21	265,300

Turning Point Brands, Inc. (TPB) NYSE