Turning Point Brands, Inc. TPB
55.55 USD -0.20 (-0.36%)
Regular-session close
55.55 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
55.46 Day range 56.91
55.25 52-week range 142.98
- YTD
- -48.75%
- 1 year
- -43.29%
TPB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.75 | 56.90 | 55.46 | 55.55 | -0.20 | -0.36% | 354,851 |
| Nov 12, 2026 | 58.95 | 59.40 | 54.72 | 55.75 | -3.06 | -5.20% | 542,800 |
| Nov 11, 2026 | 61.77 | 61.83 | 58.74 | 58.81 | -4.00 | -6.37% | 482,100 |
| Nov 10, 2026 | 63.60 | 64.88 | 61.85 | 62.81 | -0.45 | -0.71% | 341,400 |
| Nov 9, 2026 | 61.99 | 66.29 | 58.50 | 63.26 | -2.62 | -3.98% | 723,600 |
| Nov 6, 2026 | 65.36 | 67.90 | 65.04 | 65.88 | -1.59 | -2.36% | 575,200 |
| Nov 5, 2026 | 71.17 | 71.52 | 66.29 | 67.47 | -2.93 | -4.16% | 258,200 |
| Nov 4, 2026 | 69.06 | 71.31 | 68.26 | 70.40 | +3.11 | +4.62% | 370,700 |
| Nov 3, 2026 | 65.84 | 67.96 | 65.04 | 67.29 | +0.81 | +1.22% | 274,900 |
| Nov 2, 2026 | 68.92 | 69.60 | 66.46 | 66.48 | -0.83 | -1.23% | 406,400 |
| Oct 30, 2026 | 69.00 | 69.43 | 66.58 | 67.31 | -1.50 | -2.18% | 421,000 |
| Oct 29, 2026 | 68.49 | 69.00 | 67.77 | 68.81 | +1.70 | +2.53% | 241,100 |
| Oct 28, 2026 | 67.14 | 68.48 | 66.57 | 67.11 | -0.23 | -0.34% | 270,200 |
| Oct 27, 2026 | 65.07 | 67.66 | 63.78 | 67.34 | +2.06 | +3.16% | 350,600 |
| Oct 26, 2026 | 63.90 | 65.40 | 62.55 | 65.28 | +1.29 | +2.02% | 268,900 |
| Oct 23, 2026 | 66.98 | 67.85 | 63.87 | 63.99 | -2.88 | -4.31% | 238,000 |
| Oct 22, 2026 | 64.68 | 69.19 | 64.40 | 66.87 | +2.26 | +3.50% | 338,900 |
| Oct 21, 2026 | 63.46 | 65.32 | 63.27 | 64.61 | +0.18 | +0.28% | 549,200 |
| Oct 20, 2026 | 62.59 | 66.29 | 62.59 | 64.43 | +2.84 | +4.61% | 441,600 |
| Oct 19, 2026 | 61.86 | 63.00 | 61.50 | 61.59 | -1.06 | -1.69% | 381,100 |
| Oct 16, 2026 | 60.76 | 63.75 | 60.42 | 62.65 | +2.34 | +3.88% | 495,300 |
| Oct 15, 2026 | 58.13 | 60.39 | 57.81 | 60.31 | +2.61 | +4.52% | 568,100 |
| Oct 14, 2026 | 54.83 | 57.80 | 54.17 | 57.70 | +2.45 | +4.43% | 400,600 |
| Oct 13, 2026 | 56.07 | 57.00 | 55.23 | 55.25 | -0.97 | -1.73% | 369,300 |
| Oct 12, 2026 | 58.00 | 58.00 | 56.14 | 56.22 | -1.16 | -2.02% | 251,100 |
| Oct 9, 2026 | 57.34 | 58.05 | 56.60 | 57.38 | +0.34 | +0.60% | 244,300 |
| Oct 8, 2026 | 58.00 | 58.00 | 56.18 | 57.04 | -0.33 | -0.58% | 546,200 |
| Oct 7, 2026 | 57.70 | 58.22 | 55.58 | 57.37 | -0.90 | -1.54% | 823,200 |
| Oct 6, 2026 | 58.05 | 59.29 | 57.60 | 58.27 | +0.66 | +1.15% | 251,100 |
| Oct 5, 2026 | 55.47 | 58.75 | 55.07 | 57.61 | +1.97 | +3.54% | 765,800 |
| Oct 2, 2026 | 55.68 | 57.26 | 55.11 | 55.64 | +0.32 | +0.58% | 444,000 |
| Oct 1, 2026 | 58.92 | 59.67 | 54.69 | 55.32 | -3.38 | -5.76% | 637,600 |
| Sep 30, 2026 | 60.48 | 60.48 | 58.60 | 58.70 | -1.38 | -2.30% | 507,300 |
| Sep 29, 2026 | 60.23 | 60.99 | 59.86 | 60.08 | -0.30 | -0.50% | 378,800 |
| Sep 28, 2026 | 61.36 | 61.99 | 59.88 | 60.38 | -1.69 | -2.72% | 364,000 |
| Sep 25, 2026 | 59.68 | 62.66 | 59.00 | 62.07 | +1.95 | +3.24% | 549,300 |
| Sep 24, 2026 | 60.67 | 61.36 | 58.57 | 60.12 | -0.38 | -0.63% | 506,600 |
| Sep 23, 2026 | 59.84 | 61.73 | 58.63 | 60.50 | +0.22 | +0.36% | 692,700 |
| Sep 22, 2026 | 60.95 | 62.13 | 58.98 | 60.28 | -1.03 | -1.68% | 895,500 |
| Sep 21, 2026 | 65.25 | 65.25 | 58.65 | 61.31 | -6.83 | -10.02% | 1,152,100 |
| Sep 18, 2026 | 68.04 | 69.30 | 68.01 | 68.14 | -0.47 | -0.69% | 509,300 |
| Sep 17, 2026 | 71.51 | 71.65 | 68.12 | 68.61 | -1.51 | -2.15% | 251,900 |
| Sep 16, 2026 | 69.94 | 71.57 | 69.86 | 70.12 | +0.10 | +0.14% | 217,000 |
| Sep 15, 2026 | 71.53 | 72.35 | 69.81 | 70.02 | -2.15 | -2.98% | 250,400 |
| Sep 14, 2026 | 72.00 | 72.80 | 71.33 | 72.17 | +0.66 | +0.92% | 187,500 |
| Sep 11, 2026 | 73.09 | 73.32 | 71.46 | 71.51 | -0.44 | -0.61% | 173,700 |
| Sep 10, 2026 | 72.98 | 74.45 | 71.69 | 71.95 | -1.26 | -1.72% | 212,100 |
| Sep 9, 2026 | 73.65 | 74.60 | 72.17 | 73.21 | -1.30 | -1.74% | 226,500 |
| Sep 8, 2026 | 74.90 | 76.67 | 74.05 | 74.51 | -0.71 | -0.94% | 197,100 |
| Sep 4, 2026 | 76.25 | 76.59 | 74.71 | 75.22 | -1.72 | -2.24% | 269,400 |
| Sep 3, 2026 | 77.51 | 77.56 | 74.73 | 76.94 | +0.10 | +0.13% | 357,700 |
| Sep 2, 2026 | 77.96 | 78.50 | 75.29 | 76.84 | -0.88 | -1.13% | 337,700 |
| Sep 1, 2026 | 82.44 | 82.44 | 77.33 | 77.72 | -3.25 | -4.01% | 269,900 |
| Aug 31, 2026 | 82.55 | 84.47 | 80.06 | 80.97 | -2.96 | -3.53% | 324,400 |
| Aug 28, 2026 | 84.71 | 85.64 | 83.87 | 83.93 | -0.31 | -0.37% | 228,700 |
| Aug 27, 2026 | 86.86 | 87.45 | 83.71 | 84.24 | -3.82 | -4.34% | 242,200 |
| Aug 26, 2026 | 86.26 | 88.73 | 85.75 | 88.06 | +2.26 | +2.63% | 259,600 |
| Aug 25, 2026 | 83.97 | 86.66 | 83.32 | 85.80 | +2.34 | +2.80% | 177,900 |
| Aug 24, 2026 | 83.64 | 86.53 | 83.17 | 83.46 | +0.05 | +0.06% | 291,600 |
| Aug 21, 2026 | 87.23 | 87.23 | 83.23 | 83.41 | -3.33 | -3.84% | 363,500 |
| Aug 20, 2026 | 86.81 | 88.20 | 86.11 | 86.74 | -1.52 | -1.72% | 174,400 |
| Aug 19, 2026 | 86.79 | 89.38 | 86.76 | 88.26 | +1.76 | +2.03% | 150,400 |
| Aug 18, 2026 | 86.58 | 87.57 | 84.79 | 86.50 | +1.20 | +1.41% | 292,300 |
| Aug 17, 2026 | 86.97 | 87.29 | 84.79 | 85.30 | -2.04 | -2.34% | 166,000 |
| Aug 14, 2026 | 85.88 | 87.97 | 83.34 | 87.34 | +0.99 | +1.15% | 121,000 |
65 days, newest first. Daily bars as drawn on the TPB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.