5 DAY PERFORMANCE
+7.58%
1 MONTH PERFORMANCE
+17.27%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
-14.68%
YEAR-TO-DATE PERFORMANCE
-36.49%
1 YEAR PERFORMANCE
-23.46%
Turning Point Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $68.49 | $68.81 (0.47%) | $69.00 | $67.77 | 241.53 K | $1.37 B |
| 10/28/2026 | $67.14 | $67.11 (-0.04%) | $68.48 | $66.57 | 270.20 K | $1.33 B |
| 10/27/2026 | $65.07 | $67.34 (3.49%) | $67.66 | $63.78 | 350.62 K | $1.34 B |
| 10/26/2026 | $63.90 | $65.28 (2.16%) | $65.40 | $62.55 | 268.95 K | $1.30 B |
| 10/23/2026 | $66.98 | $63.99 (-4.46%) | $67.85 | $63.87 | 238.00 K | $1.27 B |
| 10/22/2026 | $64.68 | $66.87 (3.39%) | $69.19 | $64.40 | 338.90 K | $1.33 B |
| 10/21/2026 | $63.46 | $64.61 (1.81%) | $65.32 | $63.27 | 549.24 K | $1.29 B |
| 10/20/2026 | $62.59 | $64.43 (2.94%) | $66.30 | $62.59 | 441.60 K | $1.28 B |
| 10/19/2026 | $61.86 | $61.59 (-0.44%) | $63.00 | $61.50 | 381.10 K | $1.23 B |
| 10/16/2026 | $60.76 | $62.65 (3.11%) | $63.75 | $60.42 | 495.31 K | $1.25 B |
| 10/15/2026 | $58.13 | $60.31 (3.75%) | $60.39 | $57.82 | 568.11 K | $1.20 B |
| 10/14/2026 | $54.83 | $57.70 (5.23%) | $57.80 | $54.17 | 400.60 K | $1.15 B |
| 10/13/2026 | $56.07 | $55.25 (-1.46%) | $57.00 | $55.23 | 369.36 K | $1.10 B |
| 10/12/2026 | $58.00 | $56.22 (-3.07%) | $58.00 | $56.14 | 251.10 K | $1.12 B |
| 10/09/2026 | $57.34 | $57.38 (0.07%) | $58.05 | $56.61 | 244.41 K | $1.14 B |
| 10/08/2026 | $58.00 | $57.04 (-1.66%) | $58.00 | $56.18 | 546.20 K | $1.13 B |
| 10/07/2026 | $57.70 | $57.37 (-0.57%) | $58.22 | $55.58 | 823.22 K | $1.14 B |
| 10/06/2026 | $58.05 | $58.27 (0.38%) | $59.29 | $57.60 | 251.13 K | $1.16 B |
| 10/05/2026 | $55.47 | $57.61 (3.86%) | $58.75 | $55.07 | 765.83 K | $1.15 B |
| 10/02/2026 | $55.68 | $55.64 (-0.07%) | $57.26 | $55.11 | 444.03 K | $1.11 B |
| 10/01/2026 | $58.92 | $55.32 (-6.11%) | $59.67 | $54.69 | 637.66 K | $1.10 B |
| 09/30/2026 | $60.48 | $58.70 (-2.94%) | $60.48 | $58.60 | 516.93 K | $1.17 B |
| 09/29/2026 | $60.23 | $60.08 (-0.25%) | $60.99 | $59.86 | 378.85 K | $1.20 B |
| 09/28/2026 | $61.36 | $60.38 (-1.6%) | $61.99 | $59.88 | 364.26 K | $1.20 B |
| 09/25/2026 | $59.68 | $62.07 (4%) | $62.66 | $59.00 | 549.30 K | $1.23 B |
| 09/24/2026 | $60.67 | $60.12 (-0.91%) | $61.36 | $58.57 | 506.60 K | $1.20 B |
| 09/23/2026 | $59.84 | $60.50 (1.1%) | $61.73 | $58.63 | 692.74 K | $1.20 B |
| 09/22/2026 | $60.95 | $60.28 (-1.1%) | $62.14 | $58.98 | 895.50 K | $1.20 B |
| 09/21/2026 | $65.25 | $61.31 (-6.04%) | $65.25 | $58.65 | 1.15 M | $1.22 B |
| 09/18/2026 | $68.04 | $68.14 (0.15%) | $69.30 | $68.01 | 509.34 K | $1.36 B |
| 09/17/2026 | $71.51 | $68.61 (-4.06%) | $71.65 | $68.12 | 252.00 K | $1.36 B |
| 09/16/2026 | $69.94 | $70.12 (0.26%) | $71.57 | $69.86 | 217.00 K | $1.39 B |
| 09/15/2026 | $71.53 | $70.02 (-2.11%) | $72.35 | $69.81 | 250.41 K | $1.39 B |
| 09/14/2026 | $72.00 | $72.17 (0.24%) | $72.80 | $71.33 | 187.51 K | $1.44 B |
| 09/11/2026 | $73.09 | $71.51 (-2.16%) | $73.32 | $71.46 | 173.73 K | $1.42 B |
| 09/10/2026 | $72.98 | $71.95 (-1.41%) | $74.45 | $71.69 | 212.13 K | $1.43 B |
| 09/09/2026 | $73.65 | $73.21 (-0.6%) | $74.60 | $72.17 | 226.50 K | $1.46 B |
| 09/08/2026 | $74.90 | $74.51 (-0.52%) | $76.67 | $74.05 | 197.13 K | $1.48 B |
| 09/04/2026 | $76.25 | $75.22 (-1.35%) | $76.59 | $74.71 | 269.40 K | $1.50 B |
| 09/03/2026 | $77.51 | $76.94 (-0.74%) | $77.56 | $74.73 | 357.71 K | $1.53 B |
| 09/02/2026 | $77.96 | $76.84 (-1.44%) | $78.50 | $75.29 | 337.72 K | $1.53 B |
| 09/01/2026 | $82.44 | $77.72 (-5.73%) | $82.44 | $77.33 | 270.04 K | $1.55 B |
| 08/31/2026 | $82.55 | $80.97 (-1.91%) | $84.48 | $80.06 | 324.42 K | $1.61 B |
| 08/28/2026 | $84.71 | $83.93 (-0.92%) | $85.64 | $83.87 | 228.70 K | $1.67 B |
| 08/27/2026 | $86.86 | $84.24 (-3.02%) | $87.45 | $83.71 | 242.24 K | $1.68 B |
| 08/26/2026 | $86.26 | $88.06 (2.09%) | $88.73 | $85.75 | 259.60 K | $1.75 B |
| 08/25/2026 | $83.97 | $85.80 (2.18%) | $86.66 | $83.32 | 177.90 K | $1.71 B |
| 08/24/2026 | $83.64 | $83.46 (-0.22%) | $86.53 | $83.17 | 292.30 K | $1.66 B |
| 08/21/2026 | $87.23 | $83.41 (-4.38%) | $87.23 | $83.23 | 363.52 K | $1.66 B |
| 08/20/2026 | $86.81 | $86.74 (-0.08%) | $88.20 | $86.12 | 174.40 K | $1.73 B |
| 08/19/2026 | $86.79 | $88.26 (1.69%) | $89.38 | $86.76 | 150.40 K | $1.76 B |
| 08/18/2026 | $86.58 | $86.50 (-0.09%) | $87.57 | $84.79 | 292.30 K | $1.72 B |
| 08/17/2026 | $86.97 | $85.30 (-1.92%) | $87.29 | $84.79 | 166.12 K | $1.70 B |
| 08/14/2026 | $85.88 | $87.34 (1.7%) | $87.97 | $83.34 | 121.00 K | $1.74 B |
| 08/13/2026 | $87.48 | $86.35 (-1.29%) | $88.41 | $85.89 | 216.53 K | $1.72 B |
| 08/12/2026 | $87.06 | $86.31 (-0.86%) | $89.20 | $86.28 | 198.72 K | $1.72 B |
| 08/11/2026 | $89.52 | $88.08 (-1.61%) | $91.94 | $87.19 | 218.01 K | $1.75 B |
| 08/10/2026 | $87.70 | $89.38 (1.92%) | $90.77 | $87.27 | 555.90 K | $1.78 B |
| 08/07/2026 | $85.97 | $86.86 (1.04%) | $87.77 | $84.99 | 394.30 K | $1.73 B |
| 08/06/2026 | $84.17 | $84.99 (0.97%) | $86.41 | $84.13 | 323.52 K | $1.69 B |
| 08/05/2026 | $83.10 | $83.71 (0.73%) | $86.04 | $80.90 | 487.30 K | $1.67 B |
| 08/04/2026 | $86.00 | $82.48 (-4.09%) | $87.03 | $78.00 | 762.83 K | $1.64 B |
| 08/03/2026 | $75.35 | $80.42 (6.73%) | $80.95 | $75.35 | 660.14 K | $1.60 B |
| 07/31/2026 | $75.65 | $74.61 (-1.37%) | $77.01 | $74.57 | 324.82 K | $1.48 B |
| 07/30/2026 | $76.02 | $76.01 (-0.01%) | $76.77 | $73.50 | 354.00 K | $1.46 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.
