Turning Point Brands, Inc. Common Stock (TPB)

Last Price109.97

Change+7.10 (6.90%)

NYSE · Last Trade: Jan 10th, 12:55 AM EST

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

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	103.47	110.63	103.31	109.97	648,241	109.97
1/08/2026	103.38	104.70	102.38	102.87	229,933	102.87
1/07/2026	103.03	104.56	101.57	103.25	234,322	103.25
1/06/2026	108.00	108.41	101.66	103.21	390,093	103.21
1/05/2026	110.00	110.88	105.95	108.16	376,767	108.16
1/02/2026	109.00	111.95	108.09	110.24	468,122	110.24
12/31/2025	107.89	109.08	107.51	108.40	171,044	108.40
12/30/2025	106.81	108.87	104.97	108.01	372,044	108.01
12/29/2025	106.31	106.87	104.12	106.68	201,157	106.68
12/26/2025	108.02	111.70	105.67	106.32	341,130	106.32
12/24/2025	107.55	109.75	106.69	107.58	289,470	107.58
12/23/2025	105.56	108.36	104.24	107.00	613,272	107.00
12/22/2025	109.00	110.00	104.42	105.76	460,651	105.76
12/19/2025	108.67	111.70	106.57	109.22	768,731	109.22
12/18/2025	108.56	110.00	108.34	109.03	275,421	108.95
12/17/2025	110.97	113.31	109.05	109.14	614,496	109.06
12/16/2025	109.18	110.99	108.22	110.86	599,939	110.78
12/15/2025	105.96	111.60	104.11	109.61	681,073	109.53
12/12/2025	105.39	105.51	102.00	105.36	328,414	105.29
12/11/2025	102.48	106.75	102.48	104.65	505,554	104.58
12/10/2025	103.00	104.26	102.12	102.15	394,766	102.08
12/09/2025	101.23	102.89	100.16	102.56	214,752	102.49
12/08/2025	101.24	103.09	99.80	101.47	433,301	101.40
12/05/2025	99.68	100.91	98.78	100.84	137,465	100.77
12/04/2025	96.80	99.40	96.15	98.68	183,717	98.61
12/03/2025	98.82	99.04	97.01	97.57	153,700	97.50
12/02/2025	99.18	99.18	97.19	97.90	181,620	97.83
12/01/2025	99.80	100.16	98.74	99.08	152,508	99.01
11/28/2025	99.33	101.58	99.27	100.16	82,623	100.09
11/26/2025	99.55	101.40	98.54	99.56	166,099	99.49
11/25/2025	96.81	100.38	96.81	98.76	346,482	98.69
11/24/2025	96.43	99.95	95.75	96.84	218,229	96.77
11/21/2025	98.89	99.99	96.74	97.45	460,763	97.38
11/20/2025	103.00	103.01	97.84	97.93	275,876	97.86
11/19/2025	102.03	103.00	100.36	101.98	229,367	101.91
11/18/2025	100.39	103.61	99.26	101.50	239,521	101.43
11/17/2025	101.03	102.23	100.05	100.90	224,319	100.83
11/14/2025	97.01	101.26	97.01	101.22	285,530	101.15
11/13/2025	100.99	100.99	97.22	97.96	256,569	97.89
11/12/2025	100.49	101.71	99.03	100.21	238,426	100.14
11/11/2025	101.50	102.26	99.30	100.49	280,472	100.42
11/10/2025	103.77	105.59	101.55	101.64	410,137	101.57
11/07/2025	100.99	103.12	99.93	103.00	557,173	102.93
11/06/2025	102.20	107.00	100.07	100.19	483,912	100.12
11/05/2025	110.33	110.55	94.50	101.16	1,459,277	101.09
11/04/2025	93.15	96.63	90.02	95.18	1,121,324	95.11
11/03/2025	90.31	95.66	88.88	93.64	719,092	93.58
10/31/2025	89.77	93.65	89.14	89.90	360,047	89.84
10/30/2025	88.28	90.00	86.95	89.94	380,915	89.88
10/29/2025	88.31	90.84	86.71	88.16	250,966	88.10
10/28/2025	88.00	89.67	87.06	88.85	202,776	88.79
10/27/2025	91.12	91.98	88.59	88.87	149,975	88.81
10/24/2025	88.10	91.79	87.92	91.16	201,273	91.10
10/23/2025	87.63	88.83	86.04	87.76	166,326	87.70
10/22/2025	86.18	88.00	85.80	87.68	384,788	87.62
10/21/2025	87.18	87.73	82.69	85.37	647,525	85.31
10/20/2025	91.54	93.57	87.46	87.68	326,594	87.62
10/17/2025	91.14	92.81	90.55	90.79	264,592	90.73
10/16/2025	91.63	92.57	89.61	90.51	326,278	90.45
10/15/2025	90.10	93.97	90.10	91.53	274,210	91.47
10/14/2025	89.27	91.72	89.27	91.07	301,196	91.01
10/13/2025	88.48	89.85	87.67	89.75	245,320	89.69
10/10/2025	86.19	94.17	85.20	88.33	610,656	88.27