Turning Point Brands Inc. (TPB)
NYSE: TPB
· Real-Time Price · USD
88.48
-8.21 (-8.49%)
At close: Oct 03, 2025, 3:59 PM
90.17
1.91%
After-hours: Oct 03, 2025, 07:31 PM EDT
TPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 96.73 | 98.19 | 86.41 | 88.41 | 88.41 | -8.56% | 707,399 |
| Oct 2, 2025 | 96.90 | 99.65 | 95.24 | 96.69 | 96.69 | -0.74% | 286,200 |
| Oct 1, 2025 | 98.23 | 99.78 | 96.21 | 97.41 | 97.41 | -1.47% | 265,300 |
| Sep 30, 2025 | 97.04 | 99.40 | 97.04 | 98.86 | 98.86 | 2.19% | 239,000 |
| Sep 29, 2025 | 97.85 | 100.00 | 96.26 | 96.74 | 96.74 | -1.32% | 332,400 |
| Sep 26, 2025 | 98.55 | 98.55 | 96.00 | 98.03 | 98.03 | 0.01% | 276,500 |
| Sep 25, 2025 | 97.08 | 99.21 | 96.24 | 98.02 | 98.02 | 1.06% | 355,028 |
| Sep 24, 2025 | 102.91 | 102.92 | 94.83 | 96.99 | 96.99 | -5.79% | 546,400 |
| Sep 23, 2025 | 101.99 | 104.07 | 101.47 | 102.95 | 102.95 | 0.73% | 222,100 |
| Sep 22, 2025 | 102.01 | 104.28 | 100.72 | 102.20 | 102.20 | 0.00% | 313,884 |
| Sep 19, 2025 | 102.23 | 103.15 | 101.10 | 102.20 | 102.20 | 0.19% | 839,900 |
| Sep 18, 2025 | 101.54 | 103.87 | 101.47 | 102.01 | 101.94 | 0.05% | 238,222 |
| Sep 17, 2025 | 102.47 | 104.25 | 100.60 | 101.96 | 101.89 | -0.49% | 358,600 |
| Sep 16, 2025 | 102.24 | 103.30 | 100.47 | 102.46 | 102.38 | -0.46% | 252,300 |
| Sep 15, 2025 | 103.00 | 104.76 | 102.29 | 102.93 | 102.85 | 0.58% | 336,543 |
| Sep 12, 2025 | 100.59 | 102.77 | 100.39 | 102.34 | 102.26 | 1.65% | 307,715 |
| Sep 11, 2025 | 98.83 | 101.04 | 98.22 | 100.68 | 100.61 | 2.55% | 200,900 |
| Sep 10, 2025 | 99.47 | 100.00 | 97.48 | 98.18 | 98.11 | -1.34% | 168,300 |
| Sep 9, 2025 | 98.24 | 99.76 | 97.12 | 99.51 | 99.44 | 0.91% | 221,100 |
| Sep 8, 2025 | 101.56 | 101.95 | 98.36 | 98.61 | 98.54 | -2.27% | 209,600 |
Page 1 of 119