5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+11.57%
3 MONTH PERFORMANCE
+33.99%
6 MONTH PERFORMANCE
+45.97%
YEAR-TO-DATE PERFORMANCE
+11.17%
1 YEAR PERFORMANCE
+91.29%
Turning Point Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $118.79 | $120.50 (1.44%) | $123.57 | $118.40 | 6.32 K | |
| 01/29/2026 | $123.57 | $121.34 (-1.8%) | $124.50 | $119.04 | 247.60 K | $2.21 B |
| 01/28/2026 | $121.23 | $124.49 (2.69%) | $124.73 | $120.22 | 280.41 K | $2.27 B |
| 01/27/2026 | $120.89 | $121.87 (0.81%) | $122.36 | $120.21 | 183.25 K | $2.22 B |
| 01/26/2026 | $118.44 | $120.33 (1.6%) | $120.65 | $117.11 | 191.53 K | $2.20 B |
| 01/23/2026 | $117.69 | $117.68 (-0.01%) | $118.26 | $116.11 | 184.10 K | $2.15 B |
| 01/22/2026 | $118.37 | $118.19 (-0.15%) | $119.23 | $114.99 | 375.50 K | $2.16 B |
| 01/21/2026 | $117.45 | $118.01 (0.48%) | $118.13 | $114.31 | 217.35 K | $2.15 B |
| 01/20/2026 | $118.41 | $117.52 (-0.75%) | $119.24 | $117.14 | 173.80 K | $2.14 B |
| 01/16/2026 | $118.11 | $118.95 (0.71%) | $119.25 | $117.21 | 225.80 K | $2.17 B |
| 01/15/2026 | $114.92 | $118.01 (2.69%) | $118.62 | $112.94 | 396.05 K | $2.15 B |
| 01/14/2026 | $111.83 | $115.34 (3.14%) | $115.84 | $111.31 | 360.60 K | $2.10 B |
| 01/13/2026 | $109.41 | $110.96 (1.42%) | $111.23 | $108.31 | 391.72 K | $2.02 B |
| 01/12/2026 | $109.21 | $109.92 (0.65%) | $111.72 | $108.06 | 491.41 K | $2.01 B |
| 01/09/2026 | $103.47 | $109.97 (6.28%) | $110.63 | $103.32 | 648.26 K | $2.01 B |
| 01/08/2026 | $103.38 | $102.87 (-0.49%) | $104.70 | $102.38 | 229.93 K | $1.88 B |
| 01/07/2026 | $103.03 | $103.25 (0.21%) | $104.56 | $101.57 | 234.32 K | $1.88 B |
| 01/06/2026 | $108.00 | $103.21 (-4.44%) | $108.41 | $101.66 | 390.10 K | $1.88 B |
| 01/05/2026 | $110.00 | $108.16 (-1.67%) | $110.88 | $105.95 | 376.80 K | $1.97 B |
| 01/02/2026 | $109.00 | $110.24 (1.14%) | $111.95 | $108.09 | 468.12 K | $2.01 B |
| 12/31/2025 | $107.89 | $108.40 (0.47%) | $109.08 | $107.51 | 171.04 K | $1.98 B |
| 12/30/2025 | $106.81 | $108.01 (1.12%) | $108.87 | $104.97 | 372.05 K | $1.97 B |
| 12/29/2025 | $106.31 | $106.68 (0.35%) | $106.87 | $104.12 | 201.20 K | $1.95 B |
| 12/26/2025 | $108.02 | $106.32 (-1.57%) | $111.70 | $105.67 | 341.13 K | $1.94 B |
| 12/24/2025 | $107.55 | $107.58 (0.03%) | $109.75 | $106.69 | 289.50 K | $1.96 B |
| 12/23/2025 | $105.56 | $107.00 (1.36%) | $108.36 | $104.24 | 613.30 K | $1.95 B |
| 12/22/2025 | $109.00 | $105.76 (-2.97%) | $110.00 | $104.42 | 460.70 K | $1.93 B |
| 12/19/2025 | $108.67 | $109.22 (0.51%) | $111.70 | $106.57 | 768.73 K | $1.99 B |
| 12/18/2025 | $108.56 | $109.03 (0.43%) | $110.00 | $108.34 | 275.42 K | $1.99 B |
| 12/17/2025 | $110.97 | $109.14 (-1.65%) | $113.31 | $109.05 | 614.51 K | $1.99 B |
| 12/16/2025 | $109.18 | $110.86 (1.54%) | $110.99 | $108.22 | 599.94 K | $2.02 B |
| 12/15/2025 | $105.96 | $109.61 (3.44%) | $111.60 | $104.11 | 681.10 K | $2.00 B |
| 12/12/2025 | $105.39 | $105.36 (-0.03%) | $105.51 | $102.00 | 328.41 K | $1.92 B |
| 12/11/2025 | $102.48 | $104.65 (2.12%) | $106.75 | $102.48 | 505.60 K | $1.91 B |
| 12/10/2025 | $103.00 | $102.15 (-0.83%) | $104.26 | $102.12 | 391.53 K | $1.86 B |
| 12/09/2025 | $101.23 | $102.56 (1.31%) | $102.89 | $100.16 | 214.80 K | $1.87 B |
| 12/08/2025 | $101.24 | $101.47 (0.23%) | $103.10 | $99.80 | 433.30 K | $1.85 B |
| 12/05/2025 | $99.68 | $100.84 (1.16%) | $100.91 | $98.78 | 137.50 K | $1.84 B |
| 12/04/2025 | $96.80 | $98.68 (1.94%) | $99.40 | $96.15 | 183.72 K | $1.80 B |
| 12/03/2025 | $98.82 | $97.57 (-1.26%) | $99.04 | $97.01 | 153.70 K | $1.78 B |
| 12/02/2025 | $99.18 | $97.90 (-1.29%) | $99.18 | $97.20 | 181.62 K | $1.79 B |
| 12/01/2025 | $99.80 | $99.08 (-0.72%) | $100.16 | $98.74 | 152.51 K | $1.81 B |
| 11/28/2025 | $99.33 | $100.16 (0.84%) | $101.58 | $99.27 | 82.62 K | $1.83 B |
| 11/26/2025 | $99.55 | $99.56 (0.01%) | $101.40 | $98.54 | 166.10 K | $1.82 B |
| 11/25/2025 | $96.81 | $98.76 (2.01%) | $100.38 | $96.81 | 346.50 K | $1.80 B |
| 11/24/2025 | $96.43 | $96.84 (0.43%) | $99.95 | $95.75 | 218.71 K | $1.77 B |
| 11/21/2025 | $98.89 | $97.45 (-1.46%) | $99.99 | $96.74 | 460.80 K | $1.78 B |
| 11/20/2025 | $103.00 | $97.93 (-4.92%) | $103.01 | $97.84 | 275.90 K | $1.79 B |
| 11/19/2025 | $102.03 | $101.98 (-0.05%) | $103.00 | $100.36 | 229.40 K | $1.86 B |
| 11/18/2025 | $100.39 | $101.50 (1.11%) | $103.61 | $99.26 | 239.52 K | $1.85 B |
| 11/17/2025 | $101.03 | $100.90 (-0.13%) | $102.23 | $100.05 | 224.32 K | $1.84 B |
| 11/14/2025 | $97.01 | $101.22 (4.34%) | $101.26 | $97.01 | 285.53 K | $1.85 B |
| 11/13/2025 | $100.99 | $97.96 (-3%) | $100.99 | $97.22 | 256.60 K | $1.79 B |
| 11/12/2025 | $100.49 | $100.21 (-0.28%) | $101.71 | $99.03 | 238.43 K | $1.83 B |
| 11/11/2025 | $101.50 | $100.49 (-1%) | $102.26 | $99.30 | 280.50 K | $1.83 B |
| 11/10/2025 | $103.77 | $101.64 (-2.05%) | $105.59 | $101.55 | 410.14 K | $1.85 B |
| 11/07/2025 | $100.99 | $103.00 (1.99%) | $103.12 | $99.93 | 557.20 K | $1.88 B |
| 11/06/2025 | $102.20 | $100.19 (-1.97%) | $107.00 | $100.07 | 483.91 K | $1.83 B |
| 11/05/2025 | $110.33 | $101.16 (-8.31%) | $110.55 | $94.50 | 1.46 M | $1.85 B |
| 11/04/2025 | $93.15 | $95.18 (2.18%) | $96.63 | $90.02 | 1.12 M | $1.74 B |
| 11/03/2025 | $90.31 | $93.64 (3.69%) | $95.66 | $88.88 | 719.10 K | $1.71 B |
| 10/31/2025 | $89.77 | $89.90 (0.14%) | $93.65 | $89.14 | 360.05 K | $1.61 B |
| 10/30/2025 | $88.28 | $89.94 (1.88%) | $90.00 | $86.95 | 380.92 K | $1.61 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.
