TPB - Turning Point Brands, Inc.
70.59
-13.950 -19.762%
Share volume: 1,056,300
Last Updated: 04-21-2026
Tobacco Products/Tobacco Products:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$84.54
-13.95
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $83.81 | $83.81 | $83.81 | $83.81 | $70.42 | $70.42 | $70.59 | $70.59 | 1,056,300 | $1,056,300.00 |
| 04-20-2026 | $81.34 | $81.34 | $84.94 | $84.94 | $79.83 | $79.83 | $84.54 | $84.54 | 577,290 | $577,290.00 |
| 04-17-2026 | $79.84 | $79.84 | $81.45 | $81.45 | $79.36 | $79.36 | $81.43 | $81.43 | 392,267 | $392,267.00 |
| 04-16-2026 | $80.76 | $80.76 | $82.26 | $82.26 | $78.91 | $78.91 | $79.35 | $79.35 | 284,129 | $284,129.00 |
| 04-15-2026 | $81.08 | $81.08 | $82.80 | $82.80 | $80.33 | $80.33 | $80.99 | $80.99 | 289,952 | $289,952.00 |
| 04-14-2026 | $83.23 | $83.23 | $83.66 | $83.66 | $81.00 | $81.00 | $81.51 | $81.51 | 221,564 | $221,564.00 |
| 04-13-2026 | $82.57 | $82.57 | $83.66 | $83.66 | $81.42 | $81.42 | $83.24 | $83.24 | 304,316 | $304,316.00 |
| 04-10-2026 | $81.62 | $81.62 | $83.57 | $83.57 | $79.20 | $79.20 | $83.56 | $83.56 | 491,785 | $491,785.00 |
| 04-09-2026 | $72.87 | $72.87 | $82.19 | $82.19 | $72.87 | $72.87 | $81.83 | $81.83 | 770,680 | $770,680.00 |
| 04-08-2026 | $73.39 | $73.39 | $74.41 | $74.41 | $72.36 | $72.36 | $74.29 | $74.29 | 546,392 | $546,392.00 |