Turning Point Brands, Inc. (TPB) NYSE

131.77

+2.64(+2.04%)

Updated at February 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 13, 2026128.75131.77131.77133.37128.46146,815
February 12, 2026129129.13129.13131.76127.76173,500
February 11, 2026128.61127.94127.94130127.53124,040
February 10, 2026125.74127.46127.46127.66123.75174,400
February 09, 2026129.35126.6126.6129.35126.1254,927
February 06, 2026127.56129.97129.97130.69126.5243,037
February 05, 2026128.63125.25125.25129.94123.99343,200
February 04, 2026128.07127.13127.13129.35123.98475,499
February 03, 2026125.45126.67126.67129.11124.08406,912
February 02, 2026122.33125.07125.07125.91120.94304,445
January 30, 2026118.79121.15121.15121.97117.87261,200
January 29, 2026123.57121.34121.34124.5119.04247,600
January 28, 2026121.23124.49124.49124.73120.22280,410
January 27, 2026120.89121.87121.87122.36120.21157,473
January 26, 2026118.44120.33120.33120.65117.11191,533
January 23, 2026117.69117.68117.68118.26116.11184,100
January 22, 2026118.37118.19118.19119.23114.99375,500
January 21, 2026117.45118.01118.01118.13114.31217,345
January 20, 2026118.41117.52117.52119.24117.14173,800
January 16, 2026118.11118.95118.95119.25117.21225,800
January 15, 2026114.92118.01118.01118.62112.94396,047
January 14, 2026111.83115.34115.34115.84111.31360,600
January 13, 2026109.41110.96110.96111.23108.31330,488
January 12, 2026109.21109.92109.92111.72108.06491,411
January 09, 2026103.47109.97109.97110.63103.32648,259
January 08, 2026103.38102.87102.87104.7102.38229,933
January 07, 2026103.03103.25103.25104.56101.57234,322
January 06, 2026108103.21103.21108.41101.66390,100
January 05, 2026110108.16108.16110.88105.95376,800
January 02, 2026109110.24110.24111.95108.09468,122
December 31, 2025107.89108.4108.4109.08107.51171,044
December 30, 2025106.81108.01108.01108.87104.97372,046
December 29, 2025106.31106.68106.68106.87104.12201,200
December 26, 2025108.02106.32106.32111.7105.67341,130
December 24, 2025107.55107.58107.58109.75106.69289,470
December 23, 2025105.56107107108.36104.24613,300
December 22, 2025109105.76105.76110104.42460,700
December 19, 2025108.67109.22109.22111.7106.57768,731
December 18, 2025108.56109.03108.96110108.34275,421
December 17, 2025110.97109.14109.07113.31109.05614,509
December 16, 2025109.18110.86110.79110.99108.22599,941
December 15, 2025105.96109.61109.54111.6104.11681,100
December 12, 2025105.39105.36105.36105.51102328,414
December 11, 2025102.48104.65104.65106.75102.48505,600
December 10, 2025103102.15102.15104.26102.12391,525
December 09, 2025101.23102.56102.56102.89100.16214,800
December 08, 2025101.24101.47101.47103.199.8433,301
December 05, 202599.68100.84100.84100.9198.78137,500
December 04, 202596.898.6898.6899.496.15183,717
December 03, 202598.8297.5797.5799.0497.01153,700
December 02, 202599.1897.997.999.1897.19177,453
December 01, 202599.899.0899.08100.1598.74152,508
November 28, 202599.33100.16100.16101.5899.2782,623
November 26, 202599.5599.5699.56101.498.54166,099
November 25, 202596.8198.7698.76100.3896.81346,500
November 24, 202596.4396.8496.8499.9595.75218,713
November 21, 202598.8997.4597.4599.9996.74460,800
November 20, 202510397.9397.93103.0197.84275,900
November 19, 2025102.03101.98101.98103100.36229,400
November 18, 2025100.39101.5101.5103.6199.26239,521
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved