Turning Point Brands, Inc. Common Stock (TPB)

131.41
-1.21 (-0.91%)
NYSE · Last Trade: Feb 19th, 12:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Turning Point Brands, Inc. Common Stock (TPB)

DateOpenHighLowCloseVolumeAdjusted Close
2/18/2026132.68136.61131.87132.61187,531132.61
2/17/2026131.47133.26129.47132.62216,488132.62
2/13/2026128.75133.37128.46131.77146,815131.77
2/12/2026129.00131.76127.76129.13173,497129.13
2/11/2026128.61130.00127.53127.94124,035127.94
2/10/2026125.74127.66123.75127.46174,395127.46
2/09/2026129.35129.35126.10126.60254,927126.60
2/06/2026126.50130.69126.50129.97289,724129.97
2/05/2026128.63129.94123.99125.25343,185125.25
2/04/2026128.07129.35123.98127.13475,376127.13
2/03/2026125.45129.11124.08126.67406,904126.67
2/02/2026122.33125.91120.94125.07304,445125.07
1/30/2026118.79121.97117.87121.15261,200121.15
1/29/2026123.57124.50119.04121.34247,553121.34
1/28/2026121.23124.73120.22124.49280,410124.49
1/27/2026120.89122.36120.20121.87183,249121.87
1/26/2026118.44120.65117.11120.33191,533120.33
1/23/2026117.69118.25116.11117.68184,070117.68
1/22/2026118.37119.23114.99118.19375,463118.19
1/21/2026117.45118.13114.31118.01217,345118.01
1/20/2026118.41119.24117.14117.52173,790117.52
1/16/2026118.11119.25117.21118.95225,790118.95
1/15/2026114.92118.61112.94118.01396,043118.01
1/14/2026111.83115.84111.31115.34360,569115.34
1/13/2026109.41111.23108.31110.96391,718110.96
1/12/2026109.21111.72108.06109.92491,411109.92
1/09/2026103.47110.63103.31109.97648,259109.97
1/08/2026103.38104.70102.38102.87229,933102.87
1/07/2026103.03104.56101.57103.25234,322103.25
1/06/2026108.00108.41101.66103.21390,093103.21
1/05/2026110.00110.88105.95108.16376,767108.16
1/02/2026109.00111.95108.09110.24468,122110.24
12/31/2025107.89109.08107.51108.40171,044108.40
12/30/2025106.81108.87104.97108.01372,044108.01
12/29/2025106.31106.87104.12106.68201,157106.68
12/26/2025108.02111.70105.67106.32341,130106.32
12/24/2025107.55109.75106.69107.58289,470107.58
12/23/2025105.56108.36104.24107.00613,272107.00
12/22/2025109.00110.00104.42105.76460,651105.76
12/19/2025108.67111.70106.57109.22768,731109.22
12/18/2025108.56110.00108.34109.03275,421108.95
12/17/2025110.97113.31109.05109.14614,496109.06
12/16/2025109.18110.99108.22110.86599,939110.78
12/15/2025105.96111.60104.11109.61681,073109.53
12/12/2025105.39105.51102.00105.36328,414105.29
12/11/2025102.48106.75102.48104.65505,554104.58
12/10/2025103.00104.26102.12102.15394,766102.08
12/09/2025101.23102.89100.16102.56214,752102.49
12/08/2025101.24103.0999.80101.47433,301101.40
12/05/202599.68100.9198.78100.84137,465100.77
12/04/202596.8099.4096.1598.68183,71798.61
12/03/202598.8299.0497.0197.57153,70097.50
12/02/202599.1899.1897.1997.90181,62097.83
12/01/202599.80100.1698.7499.08152,50899.01
11/28/202599.33101.5899.27100.1682,623100.09
11/26/202599.55101.4098.5499.56166,09999.49
11/25/202596.81100.3896.8198.76346,48298.69
11/24/202596.4399.9595.7596.84218,22996.77
11/21/202598.8999.9996.7497.45460,76397.38
11/20/2025103.00103.0197.8497.93275,87697.86
11/19/2025102.03103.00100.36101.98229,367101.91