Skip to main content

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

72.80 -2.97 (-3.92%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 75.29 76.09 72.23 72.80 462,660 -2.97(-3.92%)
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 -0.58(-0.77%)
Jun 18, 2025 75.75 76.87 74.27 74.42 220,823 -0.98(-1.30%)
Jun 17, 2025 75.05 76.43 74.47 75.40 503,594 -0.18(-0.24%)
Jun 16, 2025 75.80 77.15 75.21 75.58 230,380 +0.16(+0.21%)
Jun 13, 2025 73.61 76.15 73.61 75.42 194,356 -0.08(-0.11%)
Jun 12, 2025 74.84 75.77 72.82 75.50 231,969 +0.69(+0.92%)
Jun 11, 2025 74.35 76.04 73.37 74.81 345,900 +1.09(+1.48%)
Jun 10, 2025 74.77 75.02 73.32 73.73 449,984 -1.01(-1.35%)
Jun 09, 2025 76.50 81.08 74.42 74.73 546,735 -1.34(-1.76%)
Jun 06, 2025 75.29 76.94 75.15 76.07 214,853 +1.43(+1.91%)
Jun 05, 2025 74.62 75.43 74.28 74.64 239,374 -0.24(-0.32%)
Jun 04, 2025 74.02 74.98 73.07 74.88 232,809 +0.72(+0.97%)
Jun 03, 2025 75.35 77.14 73.56 74.17 187,405 -1.22(-1.62%)
Jun 02, 2025 73.87 75.50 73.87 75.38 297,268 +1.14(+1.53%)
May 30, 2025 72.77 75.18 72.62 74.25 220,251 +1.64(+2.26%)
May 29, 2025 71.31 72.75 70.26 72.61 170,614 +1.15(+1.61%)
May 28, 2025 73.19 73.59 71.18 71.46 177,807 -1.92(-2.61%)
May 27, 2025 73.80 74.08 73.02 73.38 172,128 +0.08(+0.11%)
May 23, 2025 72.30 73.43 71.81 73.30 129,555 +1.03(+1.42%)
May 22, 2025 72.89 73.36 71.87 72.27 186,221 -0.76(-1.04%)
May 21, 2025 72.80 74.31 72.02 73.03 205,663 -0.27(-0.37%)
May 20, 2025 73.25 73.96 72.33 73.30 184,702 -0.01(-0.01%)
May 19, 2025 73.13 73.65 72.36 73.31 129,454 -0.27(-0.37%)
May 16, 2025 71.78 73.85 71.43 73.58 243,613 +1.68(+2.33%)
May 15, 2025 71.80 73.18 71.76 71.90 161,731 +0.62(+0.87%)
May 14, 2025 70.60 72.06 69.43 71.28 265,379 +1.26(+1.80%)
May 13, 2025 70.35 71.16 69.59 70.02 194,810 +0.12(+0.17%)
May 12, 2025 74.21 76.53 69.54 69.90 326,307 -4.31(-5.80%)
May 09, 2025 74.96 75.30 72.69 74.21 334,185 -1.38(-1.82%)
May 08, 2025 79.62 80.17 74.70 75.58 582,747 -5.33(-6.59%)
May 07, 2025 73.96 80.97 72.18 80.92 690,166 +16.09(+24.83%)
May 06, 2025 64.67 66.05 64.31 64.82 188,548 -0.34(-0.52%)
May 05, 2025 63.18 65.30 63.09 65.16 181,594 +1.55(+2.43%)
May 02, 2025 62.34 64.44 62.13 63.62 190,231 +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.