Turning Point Brands Inc (TPB) Historical Stock Data
107.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPB is up 0.11% a day on average. There have been 16 days where Turning Point Brands Inc closed green and 14 days where TPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 105.56 | 107.00 | ↑$1.44 (1.36%) | 104.24 | 108.36 | 613.27K |
| 2025-12-22 | 109.00 | 105.76 | ↓$3.24 (-2.97%) | 104.42 | 109.63 | 460.65K |
| 2025-12-19 | 108.67 | 109.22 | ↑$0.55 (0.51%) | 106.57 | 111.70 | 766.94K |
| 2025-12-18 | 108.56 | 109.03 | ↑$0.47 (0.43%) | 108.34 | 110.00 | 275.42K |
| 2025-12-17 | 110.97 | 109.14 | ↓$1.83 (-1.65%) | 109.05 | 113.31 | 614.51K |
| 2025-12-16 | 109.18 | 110.86 | ↑$1.68 (1.54%) | 108.22 | 110.99 | 599.94K |
| 2025-12-15 | 105.96 | 109.61 | ↑$3.65 (3.44%) | 104.11 | 111.60 | 681.09K |
| 2025-12-12 | 105.39 | 105.36 | ↓$0.03 (-0.03%) | 102.00 | 105.51 | 328.39K |
| 2025-12-11 | 102.48 | 104.65 | ↑$2.17 (2.12%) | 102.48 | 106.75 | 505.55K |
| 2025-12-10 | 103.00 | 102.15 | ↓$0.85 (-0.83%) | 102.12 | 104.26 | 391.53K |
| 2025-12-09 | 101.23 | 102.56 | ↑$1.33 (1.31%) | 100.16 | 102.89 | 214.75K |
| 2025-12-08 | 101.24 | 101.47 | ↑$0.23 (0.23%) | 99.80 | 103.10 | 433.30K |
| 2025-12-05 | 99.68 | 100.84 | ↑$1.16 (1.16%) | 98.78 | 100.91 | 137.47K |
| 2025-12-04 | 96.80 | 98.68 | ↑$1.88 (1.94%) | 96.15 | 99.40 | 183.72K |
| 2025-12-03 | 98.82 | 97.57 | ↓$1.25 (-1.26%) | 97.01 | 99.04 | 153.70K |
| 2025-12-02 | 99.18 | 97.90 | ↓$1.28 (-1.29%) | 97.20 | 99.18 | 181.62K |
| 2025-12-01 | 99.80 | 99.08 | ↓$0.72 (-0.72%) | 98.74 | 100.16 | 152.51K |
| 2025-11-28 | 99.33 | 100.16 | ↑$0.83 (0.84%) | 99.27 | 101.58 | 82.62K |
| 2025-11-26 | 99.55 | 99.56 | ↑$0.01 (0.01%) | 98.54 | 101.40 | 165.92K |
| 2025-11-25 | 96.81 | 98.76 | ↑$1.95 (2.01%) | 96.81 | 100.38 | 346.48K |
| 2025-11-24 | 96.43 | 96.84 | ↑$0.41 (0.43%) | 95.75 | 99.95 | 218.71K |
| 2025-11-21 | 98.89 | 97.45 | ↓$1.44 (-1.46%) | 96.74 | 99.99 | 460.76K |
| 2025-11-20 | 103.00 | 97.93 | ↓$5.07 (-4.92%) | 97.84 | 103.01 | 275.88K |
| 2025-11-19 | 102.03 | 101.98 | ↓$0.05 (-0.05%) | 100.36 | 103.00 | 229.37K |
| 2025-11-18 | 100.39 | 101.50 | ↑$1.11 (1.11%) | 99.26 | 103.61 | 239.52K |
| 2025-11-17 | 101.03 | 100.90 | ↓$0.13 (-0.13%) | 100.05 | 102.23 | 224.32K |
| 2025-11-14 | 97.01 | 101.22 | ↑$4.21 (4.34%) | 97.01 | 101.26 | 285.53K |
| 2025-11-13 | 100.99 | 97.96 | ↓$3.03 (-3.00%) | 97.22 | 100.99 | 256.59K |
| 2025-11-12 | 100.49 | 100.21 | ↓$0.28 (-0.28%) | 99.03 | 101.71 | 238.43K |
| 2025-11-11 | 101.50 | 100.49 | ↓$1.01 (-1.00%) | 99.30 | 102.26 | 280.47K |
Create an account or log in to view more rows.
$TPB to the moon
$TPB Not another do nothing day
$TPB Sleep well my bulls
sleep well
$TPB Starting a small position
$TPB the FOMO will be epic
$TPB this is going to skyrocket tmr!!!
$TPB make it rain
let’s see some green
$TPB overvalued
$TPB i need more
$TPB one of the poorest performed stocks for a big name.