Skip to main content

Turning Point Brands, Inc. Common Stock (NY:TPB)

75.77 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 76.23 76.48 74.69 75.77 186,437 -0.39(-0.51%)
Jun 27, 2025 74.35 76.53 73.52 76.16 407,725 +1.69(+2.27%)
Jun 26, 2025 73.23 74.47 72.30 74.47 431,031 +1.45(+1.99%)
Jun 25, 2025 75.47 76.75 72.86 73.02 227,866 -2.54(-3.36%)
Jun 24, 2025 75.79 76.13 74.97 75.56 170,524 +0.57(+0.76%)
Jun 23, 2025 73.72 75.16 72.90 74.99 276,293 +1.14(+1.54%)
Jun 20, 2025 74.91 81.25 73.55 73.85 359,207 -0.65(-0.87%)
Jun 18, 2025 75.83 76.95 74.34 74.50 220,601 -0.98(-1.30%)
Jun 17, 2025 75.13 76.51 74.55 75.48 503,088 -0.18(-0.24%)
Jun 16, 2025 75.88 77.23 75.29 75.66 230,149 +0.16(+0.21%)
Jun 13, 2025 73.68 76.23 73.68 75.50 194,161 -0.08(-0.11%)
Jun 12, 2025 74.92 75.85 72.89 75.58 231,736 +0.69(+0.92%)
Jun 11, 2025 74.42 76.11 73.44 74.89 345,552 +1.09(+1.48%)
Jun 10, 2025 74.85 75.10 73.39 73.80 449,531 -1.01(-1.35%)
Jun 09, 2025 76.58 81.16 74.50 74.81 546,185 -1.34(-1.76%)
Jun 06, 2025 75.37 77.02 75.23 76.15 214,637 +1.43(+1.91%)
Jun 05, 2025 74.70 75.51 74.35 74.72 239,134 -0.24(-0.32%)
Jun 04, 2025 74.09 75.06 73.14 74.96 232,575 +0.72(+0.97%)
Jun 03, 2025 75.43 77.22 73.63 74.24 187,217 -1.22(-1.62%)
Jun 02, 2025 73.94 75.58 73.94 75.46 296,969 +1.14(+1.53%)
May 30, 2025 72.84 75.26 72.69 74.32 220,030 +1.64(+2.26%)
May 29, 2025 71.38 72.82 70.33 72.68 170,443 +1.15(+1.61%)
May 28, 2025 73.26 73.67 71.25 71.53 177,628 -1.92(-2.61%)
May 27, 2025 73.87 74.15 73.09 73.45 171,955 +0.08(+0.11%)
May 23, 2025 72.37 73.50 71.89 73.37 129,425 +1.03(+1.42%)
May 22, 2025 72.96 73.43 71.94 72.34 186,034 -0.76(-1.04%)
May 21, 2025 72.87 74.38 72.09 73.10 205,456 -0.27(-0.37%)
May 20, 2025 73.32 74.03 72.40 73.37 184,517 -0.01(-0.01%)
May 19, 2025 73.20 73.72 72.44 73.38 129,324 -0.27(-0.37%)
May 16, 2025 71.85 73.92 71.50 73.65 243,368 +1.68(+2.33%)
May 15, 2025 71.87 73.25 71.83 71.97 161,569 +0.62(+0.87%)
May 14, 2025 70.67 72.13 69.50 71.35 265,112 +1.26(+1.80%)
May 13, 2025 70.42 71.23 69.66 70.09 194,614 +0.12(+0.17%)
May 12, 2025 74.28 76.61 69.61 69.97 325,979 -4.31(-5.80%)
May 09, 2025 75.04 75.38 72.76 74.28 333,849 -1.38(-1.82%)
May 08, 2025 79.70 80.25 74.78 75.66 582,161 -5.34(-6.59%)
May 07, 2025 74.03 81.05 72.25 81.00 689,472 +16.11(+24.83%)
May 06, 2025 64.74 66.12 64.37 64.89 188,359 -0.34(-0.52%)
May 05, 2025 63.24 65.36 63.16 65.23 181,412 +1.55(+2.43%)
May 02, 2025 62.40 64.50 62.19 63.68 190,040 +1.58(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.