Turning Point Brands Inc (TPB) Historical Stock Data
98.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPB is down -0.13% a day on average. There have been 15 days where Turning Point Brands Inc closed green and 15 days where TPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 103.77 | 101.64 | ↓$2.13 (-2.05%) | 101.55 | 105.59 | 410.14K |
| 2025-11-07 | 100.99 | 103.00 | ↑$2.01 (1.99%) | 99.93 | 103.12 | 557.17K |
| 2025-11-06 | 102.20 | 100.19 | ↓$2.01 (-1.97%) | 100.07 | 107.00 | 483.91K |
| 2025-11-05 | 110.33 | 101.16 | ↓$9.17 (-8.31%) | 94.50 | 110.55 | 1.46M |
| 2025-11-04 | 93.15 | 95.18 | ↑$2.03 (2.18%) | 90.02 | 96.63 | 1.12M |
| 2025-11-03 | 90.31 | 93.64 | ↑$3.33 (3.69%) | 88.88 | 95.66 | 719.09K |
| 2025-10-31 | 89.77 | 89.90 | ↑$0.13 (0.14%) | 89.14 | 93.65 | 360.05K |
| 2025-10-30 | 88.28 | 89.94 | ↑$1.66 (1.88%) | 86.95 | 90.00 | 380.92K |
| 2025-10-29 | 88.31 | 88.16 | ↓$0.15 (-0.17%) | 86.71 | 90.84 | 250.97K |
| 2025-10-28 | 88.00 | 88.85 | ↑$0.85 (0.97%) | 87.06 | 89.68 | 202.78K |
| 2025-10-27 | 91.12 | 88.87 | ↓$2.25 (-2.47%) | 88.59 | 91.98 | 149.98K |
| 2025-10-24 | 88.10 | 91.16 | ↑$3.06 (3.47%) | 87.92 | 91.79 | 201.27K |
| 2025-10-23 | 87.63 | 87.76 | ↑$0.13 (0.15%) | 86.04 | 88.83 | 166.33K |
Create an account or log in to view more rows.
$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.
$TPB Going up
$TPB YALL READY????????