-
5 DAY PERFORMANCE
+3.93% -
1 MONTH PERFORMANCE
+46.59% -
3 MONTH PERFORMANCE
+59.11% -
6 MONTH PERFORMANCE
+86.66% -
YEAR-TO-DATE PERFORMANCE
+139.21% -
1 YEAR PERFORMANCE
+175.90%
Turning Point Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $62.61 | $62.54 (-0.11%) | $62.79 | $62.35 | 5,356 | |
| 11/20/2024 | $61.03 | $62.31 (2.1%) | $62.32 | $60.54 | 130,318 | $1.10 B |
| 11/19/2024 | $60.26 | $61.03 (1.28%) | $61.86 | $59.66 | 172,826 | $1.08 B |
| 11/18/2024 | $60.70 | $60.72 (0.03%) | $62.21 | $59.57 | 222,752 | $1.08 B |
| 11/15/2024 | $59.10 | $60.58 (2.5%) | $61.47 | $58.50 | 491,313 | $1.07 B |
| 11/14/2024 | $55.91 | $58.04 (3.81%) | $60.20 | $55.59 | 465,177 | $1.03 B |
| 11/13/2024 | $55.25 | $55.00 (-0.45%) | $55.75 | $54.27 | 168,664 | $974.76 M |
| 11/12/2024 | $52.21 | $55.00 (5.34%) | $55.21 | $52.21 | 234,145 | $974.76 M |
| 11/11/2024 | $52.05 | $52.50 (0.86%) | $52.92 | $51.70 | 153,635 | $930.45 M |
| 11/08/2024 | $49.92 | $51.69 (3.55%) | $51.92 | $49.12 | 156,800 | $916.09 M |
| 11/07/2024 | $51.19 | $49.60 (-3.11%) | $51.99 | $47.53 | 349,126 | $879.05 M |
| 11/06/2024 | $50.81 | $51.04 (0.45%) | $52.51 | $50.24 | 314,705 | $904.57 M |
| 11/05/2024 | $47.60 | $49.12 (3.19%) | $49.67 | $47.53 | 142,758 | $870.55 M |
| 11/04/2024 | $47.99 | $47.69 (-0.63%) | $49.08 | $47.65 | 164,900 | $842.05 M |
| 11/01/2024 | $47.27 | $48.13 (1.82%) | $48.64 | $47.27 | 140,500 | $849.82 M |
| 10/31/2024 | $46.60 | $47.23 (1.35%) | $47.89 | $46.36 | 124,930 | $833.93 M |
| 10/30/2024 | $46.75 | $46.63 (-0.26%) | $47.40 | $46.56 | 158,917 | $823.33 M |
| 10/29/2024 | $46.70 | $46.99 (0.62%) | $47.14 | $46.28 | 75,825 | $829.69 M |
| 10/28/2024 | $46.14 | $46.73 (1.28%) | $47.21 | $46.14 | 118,500 | $825.10 M |
| 10/25/2024 | $46.55 | $45.65 (-1.93%) | $46.55 | $45.64 | 105,525 | $806.03 M |
| 10/24/2024 | $44.80 | $46.33 (3.42%) | $47.34 | $44.80 | 203,400 | $818.04 M |
| 10/23/2024 | $44.84 | $44.61 (-0.51%) | $45.00 | $44.44 | 88,614 | $787.67 M |
| 10/22/2024 | $42.95 | $45.02 (4.82%) | $45.33 | $42.95 | 132,558 | $794.91 M |
| 10/21/2024 | $43.00 | $42.95 (-0.12%) | $43.10 | $42.47 | 96,700 | $758.36 M |
| 10/18/2024 | $43.14 | $42.98 (-0.37%) | $43.28 | $42.80 | 87,000 | $758.89 M |
| 10/17/2024 | $43.89 | $43.20 (-1.57%) | $43.94 | $43.01 | 70,100 | $762.77 M |
| 10/16/2024 | $42.89 | $43.57 (1.59%) | $43.82 | $42.77 | 81,535 | $769.30 M |
| 10/15/2024 | $42.42 | $42.57 (0.35%) | $43.18 | $42.34 | 98,300 | $751.65 M |
| 10/14/2024 | $42.03 | $42.17 (0.33%) | $42.32 | $41.89 | 65,504 | $744.58 M |
| 10/11/2024 | $41.54 | $42.14 (1.44%) | $42.21 | $41.35 | 58,800 | $744.05 M |
| 10/10/2024 | $41.63 | $41.35 (-0.67%) | $42.02 | $41.33 | 68,800 | $730.11 M |
| 10/09/2024 | $40.79 | $41.77 (2.4%) | $41.84 | $40.63 | 135,516 | $737.52 M |
| 10/08/2024 | $41.15 | $40.84 (-0.75%) | $41.23 | $40.35 | 127,800 | $721.10 M |
| 10/07/2024 | $41.55 | $41.27 (-0.67%) | $41.93 | $41.01 | 104,015 | $728.69 M |
| 10/04/2024 | $41.79 | $41.75 (-0.1%) | $41.95 | $41.43 | 178,000 | $737.17 M |
| 10/03/2024 | $42.55 | $41.21 (-3.15%) | $42.55 | $41.15 | 92,900 | $727.63 M |
| 10/02/2024 | $42.37 | $42.62 (0.59%) | $42.89 | $42.15 | 57,100 | $752.53 M |
| 10/01/2024 | $43.00 | $42.60 (-0.93%) | $43.06 | $42.10 | 103,100 | $752.18 M |
| 09/30/2024 | $42.38 | $43.15 (1.82%) | $43.25 | $42.20 | 139,500 | $761.89 M |
| 09/27/2024 | $42.67 | $42.29 (-0.89%) | $43.00 | $42.21 | 98,424 | $746.70 M |
| 09/26/2024 | $42.31 | $42.51 (0.47%) | $42.82 | $41.89 | 160,200 | $750.59 M |
| 09/25/2024 | $42.24 | $41.84 (-0.95%) | $42.53 | $41.81 | 85,142 | $738.76 M |
| 09/24/2024 | $42.05 | $42.22 (0.4%) | $42.65 | $41.80 | 103,438 | $745.47 M |
| 09/23/2024 | $42.10 | $42.08 (-0.05%) | $42.63 | $41.66 | 164,500 | $743.00 M |
| 09/20/2024 | $42.00 | $41.93 (-0.17%) | $42.32 | $41.27 | 444,000 | $740.35 M |
| 09/19/2024 | $40.23 | $41.72 (3.7%) | $41.89 | $38.93 | 255,660 | $736.64 M |
| 09/18/2024 | $38.74 | $39.03 (0.75%) | $39.73 | $38.71 | 110,900 | $689.14 M |
| 09/17/2024 | $38.84 | $38.68 (-0.41%) | $39.57 | $38.64 | 118,800 | $682.96 M |
| 09/16/2024 | $39.12 | $38.60 (-1.33%) | $39.59 | $38.50 | 87,936 | $681.55 M |
| 09/13/2024 | $39.64 | $39.10 (-1.36%) | $39.85 | $38.99 | 84,042 | $690.38 M |
| 09/12/2024 | $38.39 | $39.29 (2.34%) | $39.67 | $38.16 | 77,100 | $693.73 M |
| 09/11/2024 | $39.00 | $38.27 (-1.87%) | $39.00 | $38.08 | 57,800 | $675.72 M |
| 09/10/2024 | $39.28 | $39.24 (-0.1%) | $39.61 | $38.95 | 53,200 | $692.85 M |
| 09/09/2024 | $39.51 | $39.34 (-0.43%) | $40.03 | $39.34 | 80,332 | $694.62 M |
| 09/06/2024 | $39.89 | $39.51 (-0.95%) | $40.06 | $39.30 | 126,740 | $697.62 M |
| 09/05/2024 | $40.19 | $39.81 (-0.95%) | $40.37 | $39.79 | 96,019 | $702.91 M |
| 09/04/2024 | $39.83 | $39.90 (0.18%) | $40.35 | $39.72 | 81,711 | $704.50 M |
| 09/03/2024 | $39.22 | $40.11 (2.27%) | $40.40 | $39.22 | 96,900 | $708.21 M |
| 08/30/2024 | $39.78 | $39.64 (-0.35%) | $40.17 | $39.01 | 202,808 | $699.91 M |
| 08/29/2024 | $39.63 | $39.70 (0.18%) | $39.88 | $39.28 | 69,700 | $700.97 M |
| 08/28/2024 | $39.11 | $39.41 (0.77%) | $40.02 | $39.03 | 88,300 | $695.85 M |
| 08/27/2024 | $39.25 | $39.18 (-0.18%) | $39.53 | $38.72 | 50,300 | $691.79 M |
| 08/26/2024 | $39.44 | $39.12 (-0.81%) | $39.73 | $39.09 | 92,710 | $690.73 M |
| 08/23/2024 | $39.50 | $39.20 (-0.76%) | $40.01 | $39.18 | 131,652 | $692.14 M |
| 08/22/2024 | $39.46 | $39.63 (0.43%) | $39.84 | $39.11 | 84,222 | $699.74 M |
| 08/21/2024 | $39.92 | $39.57 (-0.88%) | $39.94 | $39.49 | 80,500 | $698.68 M |