TPB - Turning Point Brands, Inc.
92.4
-5.180 -5.606%
Share volume: 704,300
Last Updated: 03-05-2026
Tobacco Products/Tobacco Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$97.58
-5.18
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $95.33 | $95.33 | $96.85 | $96.85 | $91.74 | $91.74 | $92.40 | $92.40 | 704,300 | $704,300.00 |
| 03-04-2026 | $107.29 | $107.29 | $108.24 | $108.24 | $96.96 | $96.96 | $97.58 | $97.58 | 1,064,764 | $1,064,764.00 |
| 03-03-2026 | $105.92 | $105.92 | $110.32 | $110.32 | $104.00 | $104.00 | $107.57 | $107.57 | 790,077 | $790,077.00 |
| 03-02-2026 | $109.67 | $109.67 | $118.72 | $118.72 | $104.58 | $104.58 | $108.51 | $108.51 | 1,489,941 | $1,489,941.00 |
| 02-27-2026 | $140.76 | $140.76 | $142.80 | $142.80 | $136.60 | $136.60 | $136.99 | $136.99 | 415,805 | $415,805.00 |
| 02-26-2026 | $145.55 | $145.55 | $146.90 | $146.90 | $140.44 | $140.44 | $141.86 | $141.86 | 275,433 | $275,433.00 |
| 02-25-2026 | $136.75 | $136.75 | $143.98 | $143.98 | $134.81 | $134.81 | $142.98 | $142.98 | 418,182 | $418,182.00 |
| 02-24-2026 | $135.18 | $135.18 | $137.69 | $137.69 | $134.33 | $134.33 | $136.92 | $136.92 | 128,925 | $128,925.00 |
| 02-23-2026 | $135.56 | $135.56 | $137.99 | $137.99 | $133.89 | $133.89 | $135.73 | $135.73 | 223,781 | $223,781.00 |
| 02-20-2026 | $132.85 | $132.85 | $136.85 | $136.85 | $131.36 | $131.36 | $135.52 | $135.52 | 193,546 | $193,546.00 |