5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+4.89%
3 MONTH PERFORMANCE
+29.61%
6 MONTH PERFORMANCE
+27.40%
YEAR-TO-DATE PERFORMANCE
+26.85%
1 YEAR PERFORMANCE
+137.57%
Turning Point Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $74.35 | $76.16 (2.43%) | $76.54 | $73.52 | 407.73 K | $1.36 B |
| 06/26/2025 | $73.23 | $74.47 (1.69%) | $74.47 | $72.30 | 431.03 K | $1.33 B |
| 06/25/2025 | $75.47 | $73.02 (-3.25%) | $76.76 | $72.86 | 227.90 K | $1.30 B |
| 06/24/2025 | $75.79 | $75.56 (-0.3%) | $76.13 | $74.97 | 170.53 K | $1.34 B |
| 06/23/2025 | $73.72 | $74.99 (1.72%) | $75.16 | $72.90 | 276.30 K | $1.33 B |
| 06/20/2025 | $74.91 | $73.85 (-1.42%) | $81.25 | $73.55 | 359.21 K | $1.31 B |
| 06/18/2025 | $75.83 | $74.50 (-1.75%) | $76.95 | $74.35 | 220.60 K | $1.33 B |
| 06/17/2025 | $75.13 | $75.48 (0.47%) | $76.51 | $74.55 | 503.10 K | $1.34 B |
| 06/16/2025 | $75.88 | $75.66 (-0.29%) | $77.23 | $75.29 | 230.15 K | $1.35 B |
| 06/13/2025 | $73.68 | $75.50 (2.47%) | $76.23 | $73.68 | 194.20 K | $1.34 B |
| 06/12/2025 | $74.92 | $75.58 (0.88%) | $75.85 | $72.89 | 231.74 K | $1.34 B |
| 06/11/2025 | $74.42 | $74.89 (0.63%) | $76.11 | $73.44 | 345.60 K | $1.33 B |
| 06/10/2025 | $74.85 | $73.80 (-1.4%) | $75.10 | $73.39 | 449.53 K | $1.31 B |
| 06/09/2025 | $76.58 | $74.81 (-2.31%) | $81.16 | $74.50 | 546.20 K | $1.33 B |
| 06/06/2025 | $75.37 | $76.15 (1.03%) | $77.02 | $75.23 | 214.64 K | $1.36 B |
| 06/05/2025 | $74.70 | $74.72 (0.03%) | $75.51 | $74.35 | 239.13 K | $1.33 B |
| 06/04/2025 | $74.09 | $74.96 (1.17%) | $75.06 | $73.14 | 232.60 K | $1.33 B |
| 06/03/2025 | $75.43 | $74.24 (-1.58%) | $77.22 | $73.63 | 187.22 K | $1.32 B |
| 06/02/2025 | $73.94 | $75.46 (2.06%) | $75.58 | $73.94 | 297.00 K | $1.34 B |
| 05/30/2025 | $72.84 | $74.32 (2.03%) | $75.26 | $72.69 | 220.03 K | $1.32 B |
| 05/29/2025 | $71.38 | $72.68 (1.82%) | $72.82 | $70.33 | 170.44 K | $1.29 B |
| 05/28/2025 | $73.26 | $71.53 (-2.36%) | $73.67 | $71.25 | 177.63 K | $1.27 B |
| 05/27/2025 | $73.87 | $73.45 (-0.57%) | $74.15 | $73.09 | 172.00 K | $1.31 B |
| 05/23/2025 | $72.37 | $73.37 (1.38%) | $73.50 | $71.89 | 129.43 K | $1.31 B |
| 05/22/2025 | $72.96 | $72.34 (-0.85%) | $73.43 | $71.94 | 186.03 K | $1.29 B |
| 05/21/2025 | $72.87 | $73.10 (0.32%) | $74.38 | $72.09 | 205.50 K | $1.30 B |
| 05/20/2025 | $73.32 | $73.37 (0.07%) | $74.03 | $72.40 | 184.52 K | $1.31 B |
| 05/19/2025 | $73.20 | $73.38 (0.25%) | $73.72 | $72.44 | 129.36 K | $1.31 B |
| 05/16/2025 | $71.85 | $73.65 (2.51%) | $73.93 | $71.50 | 243.40 K | $1.31 B |
| 05/15/2025 | $71.87 | $71.97 (0.14%) | $73.25 | $71.83 | 161.60 K | $1.28 B |
| 05/14/2025 | $70.67 | $71.35 (0.96%) | $72.13 | $69.50 | 265.11 K | $1.27 B |
| 05/13/2025 | $70.42 | $70.09 (-0.47%) | $71.23 | $69.66 | 194.87 K | $1.25 B |
| 05/12/2025 | $74.28 | $69.97 (-5.8%) | $76.61 | $69.61 | 326.00 K | $1.25 B |
| 05/09/2025 | $75.04 | $74.28 (-1.01%) | $75.38 | $72.76 | 333.85 K | $1.32 B |
| 05/08/2025 | $79.70 | $75.66 (-5.07%) | $80.25 | $74.78 | 582.20 K | $1.35 B |
| 05/07/2025 | $74.03 | $81.00 (9.42%) | $81.05 | $72.25 | 689.48 K | $1.43 B |
| 05/06/2025 | $64.74 | $64.89 (0.23%) | $66.12 | $64.37 | 188.40 K | $1.15 B |
| 05/05/2025 | $63.24 | $65.23 (3.15%) | $65.36 | $63.16 | 181.41 K | $1.16 B |
| 05/02/2025 | $62.40 | $63.68 (2.05%) | $64.50 | $62.19 | 190.04 K | $1.13 B |
| 05/01/2025 | $61.40 | $62.10 (1.14%) | $62.79 | $60.84 | 136.30 K | $1.10 B |
| 04/30/2025 | $60.15 | $61.38 (2.04%) | $61.72 | $59.46 | 143.30 K | $1.09 B |
| 04/29/2025 | $58.87 | $60.67 (3.06%) | $61.03 | $58.80 | 123.50 K | $1.07 B |
| 04/28/2025 | $59.29 | $59.35 (0.1%) | $60.09 | $58.65 | 77.42 K | $1.05 B |
| 04/25/2025 | $58.93 | $59.31 (0.64%) | $59.49 | $58.04 | 58.42 K | $1.05 B |
| 04/24/2025 | $58.74 | $59.18 (0.75%) | $59.54 | $58.11 | 119.40 K | $1.05 B |
| 04/23/2025 | $58.85 | $59.05 (0.34%) | $61.37 | $58.62 | 212.91 K | $1.05 B |
| 04/22/2025 | $57.15 | $57.98 (1.45%) | $58.67 | $57.01 | 198.12 K | $1.03 B |
| 04/21/2025 | $57.63 | $56.56 (-1.86%) | $57.75 | $56.11 | 91.53 K | $1.00 B |
| 04/17/2025 | $57.54 | $57.79 (0.43%) | $58.00 | $57.02 | 113.73 K | $1.02 B |
| 04/16/2025 | $57.17 | $57.29 (0.21%) | $57.68 | $56.04 | 152.31 K | $1.01 B |
| 04/15/2025 | $57.03 | $57.37 (0.6%) | $57.64 | $56.48 | 192.22 K | $1.02 B |
| 04/14/2025 | $56.61 | $56.91 (0.53%) | $57.24 | $55.72 | 108.44 K | $1.01 B |
| 04/11/2025 | $56.39 | $55.88 (-0.9%) | $56.67 | $55.21 | 93.34 K | $989.55 M |
| 04/10/2025 | $56.58 | $56.50 (-0.14%) | $58.00 | $55.64 | 168.50 K | $1.00 B |
| 04/09/2025 | $55.02 | $57.86 (5.16%) | $59.75 | $53.62 | 186.56 K | $1.02 B |
| 04/08/2025 | $56.91 | $55.20 (-3%) | $57.30 | $54.45 | 229.40 K | $977.51 M |
| 04/07/2025 | $52.42 | $55.28 (5.46%) | $57.55 | $51.48 | 516.00 K | $978.92 M |
| 04/04/2025 | $56.10 | $54.53 (-2.8%) | $57.54 | $54.47 | 620.91 K | $965.64 M |
| 04/03/2025 | $57.28 | $58.06 (1.36%) | $60.63 | $56.03 | 245.04 K | $1.03 B |
| 04/02/2025 | $59.28 | $60.13 (1.43%) | $60.34 | $58.70 | 146.15 K | $1.06 B |
| 04/01/2025 | $59.15 | $59.83 (1.15%) | $60.56 | $58.79 | 109.70 K | $1.06 B |
| 03/31/2025 | $58.00 | $59.44 (2.48%) | $60.19 | $57.71 | 225.03 K | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
