Turning Point Brands Inc (TPB) Historical Stock Data
74.28 ↓1.38 (-1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPB is up 0.93% a day on average. There have been 22 days where Turning Point Brands Inc closed green and 8 days where TPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 75.04 | 74.28 | ↓$0.76 (-1.01%) | 72.76 | 75.38 | 333.85K |
| 2025-05-08 | 79.70 | 75.66 | ↓$4.04 (-5.07%) | 74.78 | 80.25 | 582.16K |
| 2025-05-07 | 74.03 | 81.00 | ↑$6.97 (9.42%) | 72.25 | 81.05 | 689.48K |
| 2025-05-06 | 64.74 | 64.89 | ↑$0.15 (0.23%) | 64.37 | 66.12 | 188.36K |
| 2025-05-05 | 63.24 | 65.23 | ↑$1.99 (3.15%) | 63.16 | 65.37 | 181.41K |
| 2025-05-02 | 62.40 | 63.68 | ↑$1.28 (2.05%) | 62.19 | 64.50 | 190.04K |
| 2025-05-01 | 61.40 | 62.10 | ↑$0.70 (1.14%) | 60.84 | 62.79 | 136.26K |
| 2025-04-30 | 60.15 | 61.38 | ↑$1.23 (2.04%) | 59.46 | 61.72 | 143.29K |
| 2025-04-29 | 58.87 | 60.67 | ↑$1.80 (3.06%) | 58.80 | 61.03 | 123.48K |
| 2025-04-28 | 59.29 | 59.35 | ↑$0.06 (0.10%) | 58.65 | 60.09 | 77.42K |
| 2025-04-25 | 58.93 | 59.31 | ↑$0.38 (0.64%) | 58.04 | 59.49 | 58.42K |
| 2025-04-24 | 58.74 | 59.18 | ↑$0.44 (0.75%) | 58.11 | 59.54 | 119.40K |
| 2025-04-23 | 58.85 | 59.05 | ↑$0.20 (0.34%) | 58.62 | 61.37 | 212.91K |
| 2025-04-22 | 57.15 | 57.98 | ↑$0.83 (1.45%) | 57.01 | 58.67 | 198.12K |
| 2025-04-21 | 57.63 | 56.56 | ↓$1.07 (-1.86%) | 56.11 | 57.75 | 91.53K |
| 2025-04-17 | 57.54 | 57.79 | ↑$0.25 (0.43%) | 57.02 | 58.00 | 113.73K |
| 2025-04-16 | 57.17 | 57.29 | ↑$0.12 (0.21%) | 56.04 | 57.68 | 152.31K |
| 2025-04-15 | 57.03 | 57.37 | ↑$0.34 (0.60%) | 56.48 | 57.64 | 192.22K |
| 2025-04-14 | 56.61 | 56.91 | ↑$0.30 (0.53%) | 55.72 | 57.24 | 108.44K |
| 2025-04-11 | 56.39 | 55.88 | ↓$0.51 (-0.90%) | 55.21 | 56.67 | 93.34K |
| 2025-04-10 | 56.58 | 56.50 | ↓$0.08 (-0.14%) | 55.64 | 58.00 | 168.49K |
| 2025-04-09 | 55.02 | 57.86 | ↑$2.84 (5.16%) | 53.62 | 59.75 | 186.56K |
| 2025-04-08 | 56.91 | 55.20 | ↓$1.71 (-3.00%) | 54.45 | 57.30 | 229.38K |
| 2025-04-07 | 52.42 | 55.28 | ↑$2.86 (5.46%) | 51.48 | 57.55 | 516K |
| 2025-04-04 | 56.10 | 54.53 | ↓$1.57 (-2.80%) | 54.47 | 57.54 | 620.91K |
| 2025-04-03 | 57.28 | 58.06 | ↑$0.78 (1.36%) | 56.03 | 60.63 | 245.04K |
| 2025-04-02 | 59.28 | 60.13 | ↑$0.85 (1.43%) | 58.70 | 60.34 | 146.15K |
| 2025-04-01 | 59.15 | 59.83 | ↑$0.68 (1.15%) | 58.79 | 60.56 | 109.67K |
| 2025-03-31 | 58.00 | 59.44 | ↑$1.44 (2.48%) | 57.71 | 60.19 | 225.03K |
| 2025-03-28 | 59.08 | 58.82 | ↓$0.26 (-0.44%) | 58.62 | 59.52 | 220.21K |
Create an account or log in to view more rows.
$TPB Starting a small position
$TPB the FOMO will be epic
$TPB this is going to skyrocket tmr!!!
$TPB make it rain
let’s see some green
$TPB overvalued
$TPB i need more
$TPB one of the poorest performed stocks for a big name.
$TPB Going up
$TPB YALL READY????????
$TPB is it time?