5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+4.49%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
+31.80%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+113.11%
Turning Point Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $60.15 | $61.38 (2.04%) | $61.72 | $59.46 | 143,284 | $1.09 B |
| 04/29/2025 | $58.87 | $60.67 (3.06%) | $61.03 | $58.80 | 123,500 | $1.07 B |
| 04/28/2025 | $59.29 | $59.35 (0.1%) | $60.09 | $58.65 | 77,421 | $1.05 B |
| 04/25/2025 | $58.93 | $59.31 (0.64%) | $59.49 | $58.04 | 58,420 | $1.05 B |
| 04/24/2025 | $58.74 | $59.18 (0.75%) | $59.54 | $58.11 | 119,402 | $1.05 B |
| 04/23/2025 | $58.85 | $59.05 (0.34%) | $61.37 | $58.62 | 212,914 | $1.05 B |
| 04/22/2025 | $57.15 | $57.98 (1.45%) | $58.67 | $57.01 | 198,117 | $1.03 B |
| 04/21/2025 | $57.63 | $56.56 (-1.86%) | $57.75 | $56.11 | 91,531 | $1.00 B |
| 04/17/2025 | $57.54 | $57.79 (0.43%) | $58.00 | $57.02 | 113,731 | $1.02 B |
| 04/16/2025 | $57.17 | $57.29 (0.21%) | $57.68 | $56.04 | 152,311 | $1.01 B |
| 04/15/2025 | $57.03 | $57.37 (0.6%) | $57.64 | $56.48 | 192,223 | $1.02 B |
| 04/14/2025 | $56.61 | $56.91 (0.53%) | $57.24 | $55.72 | 108,439 | $1.01 B |
| 04/11/2025 | $56.39 | $55.88 (-0.9%) | $56.67 | $55.21 | 93,340 | $989.55 M |
| 04/10/2025 | $56.58 | $56.50 (-0.14%) | $58.00 | $55.64 | 168,500 | $1.00 B |
| 04/09/2025 | $55.02 | $57.86 (5.16%) | $59.75 | $53.62 | 186,564 | $1.02 B |
| 04/08/2025 | $56.91 | $55.20 (-3%) | $57.30 | $54.45 | 229,400 | $977.51 M |
| 04/07/2025 | $52.42 | $55.28 (5.46%) | $57.55 | $51.48 | 516,003 | $978.92 M |
| 04/04/2025 | $56.10 | $54.53 (-2.8%) | $57.54 | $54.47 | 620,914 | $965.64 M |
| 04/03/2025 | $57.28 | $58.06 (1.36%) | $60.63 | $56.03 | 245,041 | $1.03 B |
| 04/02/2025 | $59.28 | $60.13 (1.43%) | $60.34 | $58.70 | 146,153 | $1.06 B |
| 04/01/2025 | $59.15 | $59.83 (1.15%) | $60.56 | $58.79 | 109,700 | $1.06 B |
| 03/31/2025 | $58.00 | $59.44 (2.48%) | $60.19 | $57.71 | 225,033 | $1.05 B |
| 03/28/2025 | $59.08 | $58.82 (-0.44%) | $59.52 | $58.62 | 220,214 | $1.04 B |
| 03/27/2025 | $59.20 | $58.98 (-0.37%) | $60.20 | $58.94 | 83,250 | $1.04 B |
| 03/26/2025 | $58.94 | $59.12 (0.31%) | $59.30 | $58.63 | 118,000 | $1.05 B |
| 03/25/2025 | $59.15 | $58.89 (-0.44%) | $59.65 | $58.60 | 118,836 | $1.04 B |
| 03/24/2025 | $58.65 | $59.04 (0.66%) | $60.33 | $58.20 | 125,700 | $1.05 B |
| 03/21/2025 | $57.36 | $57.65 (0.51%) | $57.99 | $56.45 | 326,543 | $1.02 B |
| 03/20/2025 | $57.35 | $57.81 (0.8%) | $58.85 | $57.35 | 166,200 | $1.02 B |
| 03/19/2025 | $57.46 | $57.72 (0.45%) | $58.60 | $56.63 | 169,643 | $1.02 B |
| 03/18/2025 | $57.83 | $57.31 (-0.9%) | $59.06 | $57.18 | 147,202 | $1.01 B |
| 03/17/2025 | $58.10 | $57.94 (-0.28%) | $59.40 | $57.15 | 198,600 | $1.03 B |
| 03/14/2025 | $57.31 | $58.19 (1.54%) | $58.55 | $56.90 | 215,900 | $1.03 B |
| 03/13/2025 | $59.52 | $56.94 (-4.33%) | $59.52 | $56.45 | 220,839 | $1.01 B |
| 03/12/2025 | $60.50 | $59.25 (-2.07%) | $61.30 | $58.28 | 146,700 | $1.05 B |
| 03/11/2025 | $58.70 | $59.07 (0.63%) | $60.57 | $57.70 | 210,600 | $1.05 B |
| 03/10/2025 | $60.34 | $58.52 (-3.02%) | $61.74 | $57.08 | 351,619 | $1.04 B |
| 03/07/2025 | $61.33 | $61.28 (-0.08%) | $63.06 | $59.19 | 435,600 | $1.09 B |
| 03/06/2025 | $65.06 | $61.56 (-5.38%) | $70.40 | $61.43 | 584,149 | $1.09 B |
| 03/05/2025 | $66.47 | $67.02 (0.83%) | $67.47 | $65.76 | 313,741 | $1.19 B |
| 03/04/2025 | $69.52 | $66.99 (-3.64%) | $70.11 | $66.58 | 248,100 | $1.19 B |
| 03/03/2025 | $70.69 | $70.34 (-0.5%) | $72.54 | $69.50 | 260,200 | $1.25 B |
| 02/28/2025 | $69.30 | $70.30 (1.44%) | $70.32 | $68.62 | 194,535 | $1.25 B |
| 02/27/2025 | $69.00 | $69.00 (0%) | $69.75 | $67.60 | 181,800 | $1.22 B |
| 02/26/2025 | $68.60 | $68.92 (0.47%) | $70.22 | $68.07 | 187,428 | $1.22 B |
| 02/25/2025 | $68.84 | $68.53 (-0.45%) | $68.84 | $67.48 | 170,840 | $1.21 B |
| 02/24/2025 | $68.02 | $68.37 (0.51%) | $69.67 | $67.46 | 160,728 | $1.21 B |
| 02/21/2025 | $69.74 | $67.91 (-2.62%) | $69.88 | $67.46 | 214,000 | $1.20 B |
| 02/20/2025 | $68.22 | $69.16 (1.38%) | $69.99 | $67.48 | 257,820 | $1.23 B |
| 02/19/2025 | $70.34 | $69.39 (-1.35%) | $70.34 | $68.05 | 129,040 | $1.23 B |
| 02/18/2025 | $69.52 | $70.32 (1.15%) | $70.99 | $68.74 | 138,600 | $1.25 B |
| 02/14/2025 | $70.33 | $69.63 (-1%) | $70.55 | $68.65 | 126,100 | $1.23 B |
| 02/13/2025 | $69.88 | $70.33 (0.64%) | $70.57 | $68.61 | 148,530 | $1.25 B |
| 02/12/2025 | $67.61 | $69.75 (3.17%) | $70.52 | $66.93 | 183,723 | $1.24 B |
| 02/11/2025 | $68.37 | $67.70 (-0.98%) | $69.14 | $67.30 | 239,718 | $1.20 B |
| 02/10/2025 | $66.22 | $68.37 (3.25%) | $70.45 | $65.00 | 432,893 | $1.21 B |
| 02/07/2025 | $68.42 | $67.19 (-1.8%) | $69.69 | $67.18 | 412,720 | $1.19 B |
| 02/06/2025 | $62.51 | $67.16 (7.44%) | $67.42 | $62.51 | 674,200 | $1.19 B |
| 02/05/2025 | $62.60 | $61.76 (-1.34%) | $62.92 | $61.46 | 180,103 | $1.09 B |
| 02/04/2025 | $61.91 | $62.40 (0.79%) | $62.66 | $60.42 | 139,444 | $1.11 B |
| 02/03/2025 | $62.45 | $61.99 (-0.74%) | $62.81 | $61.02 | 181,900 | $1.10 B |
| 01/31/2025 | $62.68 | $63.74 (1.69%) | $64.00 | $62.22 | 285,005 | $1.13 B |
| 01/30/2025 | $60.15 | $63.00 (4.74%) | $63.65 | $60.15 | 258,541 | $1.12 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.
