NYSE - Nasdaq Real Time Price USD

Turning Point Brands, Inc. (TPB)

73.60

-2.07

(-2.73%)

As of 12:22:05 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	75.04	75.38	72.76	73.60	73.60	103,909
May 8, 2025	79.70	80.25	74.78	75.66	75.66	582,200
May 7, 2025	74.03	81.05	72.25	81.00	81.00	689,400
May 6, 2025	64.74	66.12	64.37	64.89	64.89	188,400
May 5, 2025	63.24	65.36	63.15	65.23	65.23	181,400
May 2, 2025	62.40	64.50	62.19	63.68	63.68	190,000
May 1, 2025	61.40	62.79	60.84	62.10	62.10	136,300
Apr 30, 2025	60.15	61.72	59.46	61.38	61.38	143,300
Apr 29, 2025	58.87	61.03	58.79	60.67	60.67	123,500
Apr 28, 2025	59.29	60.09	58.65	59.35	59.35	77,400
Apr 25, 2025	58.93	59.49	58.04	59.31	59.31	58,400
Apr 24, 2025	58.74	59.53	58.11	59.18	59.18	119,400
Apr 23, 2025	58.85	61.37	58.62	59.05	59.05	212,900
Apr 22, 2025	57.15	58.67	57.01	57.98	57.98	198,100
Apr 21, 2025	57.63	57.75	56.11	56.56	56.56	91,500
Apr 17, 2025	57.54	58.00	57.02	57.79	57.79	113,700
Apr 16, 2025	57.17	57.68	56.03	57.29	57.29	152,300
Apr 15, 2025	57.03	57.64	56.48	57.37	57.37	192,200
Apr 14, 2025	56.61	57.24	55.72	56.91	56.91	108,400
Apr 11, 2025	56.39	56.67	55.21	55.88	55.88	93,300
Apr 10, 2025	56.58	58.00	55.64	56.50	56.50	168,500
Apr 9, 2025	55.02	59.75	53.62	57.86	57.86	186,500
Apr 8, 2025	56.91	57.30	54.45	55.20	55.20	229,400
Apr 7, 2025	52.42	57.55	51.48	55.28	55.28	516,000
Apr 4, 2025	56.10	57.54	54.47	54.53	54.53	620,900
Apr 3, 2025	57.28	60.63	56.03	58.06	58.06	245,000
Apr 2, 2025	59.28	60.33	58.70	60.13	60.13	146,100
Apr 1, 2025	59.15	60.56	58.79	59.83	59.83	109,700
Mar 31, 2025	58.00	60.19	57.71	59.44	59.44	225,000
Mar 28, 2025	59.08	59.52	58.62	58.82	58.82	220,200
Mar 27, 2025	59.20	60.20	58.94	58.98	58.98	83,200
Mar 26, 2025	58.94	59.30	58.63	59.12	59.12	118,000
Mar 25, 2025	59.15	59.65	58.60	58.89	58.89	118,800
Mar 24, 2025	58.65	60.33	58.20	59.04	59.04	125,700
Mar 21, 2025	0.075 Dividend
Mar 21, 2025	57.36	57.99	56.44	57.65	57.65	326,500
Mar 20, 2025	57.35	58.85	57.35	57.81	57.74	166,200
Mar 19, 2025	57.46	58.60	56.63	57.72	57.65	169,600
Mar 18, 2025	57.83	59.06	57.18	57.31	57.24	147,200
Mar 17, 2025	58.10	59.40	57.15	57.94	57.86	198,600
Mar 14, 2025	57.31	58.54	56.90	58.19	58.11	215,900
Mar 13, 2025	59.52	59.52	56.45	56.94	56.87	220,800
Mar 12, 2025	60.50	61.30	58.28	59.25	59.17	146,700
Mar 11, 2025	58.70	60.57	57.70	59.07	58.99	210,600
Mar 10, 2025	60.34	61.74	57.08	58.52	58.44	351,600
Mar 7, 2025	61.33	63.06	59.19	61.28	61.20	435,600
Mar 6, 2025	65.06	70.40	61.43	61.56	61.48	584,100
Mar 5, 2025	66.47	67.47	65.76	67.02	66.93	313,700
Mar 4, 2025	69.52	70.11	66.58	66.99	66.90	248,100
Mar 3, 2025	70.69	72.54	69.50	70.34	70.25	260,200
Feb 28, 2025	69.30	70.32	68.62	70.30	70.21	194,500
Feb 27, 2025	69.00	69.75	67.60	69.00	68.91	181,800
Feb 26, 2025	68.60	70.22	68.07	68.92	68.83	187,400
Feb 25, 2025	68.84	68.84	67.48	68.53	68.44	170,800
Feb 24, 2025	68.02	69.67	67.46	68.37	68.28	160,700
Feb 21, 2025	69.74	69.88	67.46	67.91	67.82	214,000
Feb 20, 2025	68.22	69.99	67.48	69.16	69.07	257,800
Feb 19, 2025	70.34	70.34	68.05	69.39	69.30	129,000
Feb 18, 2025	69.52	70.99	68.74	70.32	70.23	138,600
Feb 14, 2025	70.33	70.55	68.65	69.63	69.54	126,100
Feb 13, 2025	69.88	70.57	68.61	70.33	70.24	148,500
Feb 12, 2025	67.61	70.52	66.93	69.75	69.66	183,700
Feb 11, 2025	68.37	69.14	67.30	67.70	67.61	239,700
Feb 10, 2025	66.22	70.45	65.00	68.37	68.28	432,600
Feb 7, 2025	68.42	69.69	67.18	67.19	67.10	412,500
Feb 6, 2025	62.51	67.42	62.51	67.16	67.07	674,200
Feb 5, 2025	62.60	62.92	61.46	61.76	61.68	180,100
Feb 4, 2025	61.91	62.66	60.42	62.40	62.32	139,400
Feb 3, 2025	62.45	62.81	61.01	61.99	61.91	181,900
Jan 31, 2025	62.68	64.00	62.22	63.74	63.66	285,000
Jan 30, 2025	60.15	63.65	60.15	63.00	62.92	258,500
Jan 29, 2025	60.06	60.69	59.20	59.86	59.78	160,200
Jan 28, 2025	59.91	61.03	59.15	60.16	60.08	108,800
Jan 27, 2025	57.46	61.16	57.00	60.45	60.37	217,400
Jan 24, 2025	56.49	57.74	55.79	57.46	57.39	130,900
Jan 23, 2025	56.92	57.17	55.72	56.45	56.38	168,300
Jan 22, 2025	58.27	58.75	56.25	57.06	56.99	189,100
Jan 21, 2025	58.00	59.17	57.91	58.08	58.00	167,000
Jan 17, 2025	56.92	58.25	56.45	57.58	57.51	239,800
Jan 16, 2025	56.30	57.34	56.12	56.46	56.39	144,200
Jan 15, 2025	57.03	58.26	56.24	56.41	56.34	100,600
Jan 14, 2025	56.28	57.54	55.83	55.90	55.83	143,500
Jan 13, 2025	54.87	55.90	54.06	55.71	55.64	139,300
Jan 10, 2025	55.59	55.59	54.18	55.09	55.02	236,100
Jan 8, 2025	56.08	56.43	55.36	56.38	56.31	130,700
Jan 7, 2025	57.13	57.13	54.77	56.05	55.98	383,200
Jan 6, 2025	60.18	60.88	56.86	57.21	57.14	279,000
Jan 3, 2025	61.29	61.61	60.33	60.71	60.63	115,500
Jan 2, 2025	60.35	61.55	59.90	60.65	60.57	266,300
Dec 31, 2024	60.09	60.74	59.96	60.10	60.02	227,300
Dec 30, 2024	59.29	59.89	58.45	59.84	59.76	110,600
Dec 27, 2024	59.17	60.25	58.84	59.84	59.76	150,700
Dec 26, 2024	58.81	60.18	58.54	59.66	59.58	122,800
Dec 24, 2024	58.28	59.01	58.07	59.00	58.92	62,800
Dec 23, 2024	60.01	60.01	56.96	58.11	58.03	298,100
Dec 20, 2024	0.07 Dividend
Dec 20, 2024	57.84	59.79	57.18	59.14	59.06	299,200
Dec 19, 2024	59.81	60.81	58.69	58.72	58.57	148,600
Dec 18, 2024	61.01	61.01	58.72	59.19	59.04	233,000
Dec 17, 2024	60.77	61.28	59.65	60.59	60.44	238,500
Dec 16, 2024	60.95	61.52	60.13	60.77	60.62	243,500
Dec 13, 2024	61.46	61.65	58.16	60.52	60.37	294,400
Dec 12, 2024	63.50	63.65	62.09	62.41	62.25	147,000
Dec 11, 2024	64.44	64.87	63.24	63.45	63.29	170,600
Dec 10, 2024	62.70	64.39	61.75	63.88	63.72	227,400
Dec 9, 2024	64.22	64.79	60.58	62.82	62.66	156,400
Dec 6, 2024	63.84	64.69	62.69	64.22	64.06	175,500
Dec 5, 2024	63.48	66.18	63.35	64.01	63.85	265,700
Dec 4, 2024	60.87	63.36	60.33	63.27	63.11	354,400
Dec 3, 2024	60.83	61.16	58.40	60.61	60.46	402,500
Dec 2, 2024	61.76	62.44	60.27	60.89	60.74	160,900
Nov 29, 2024	61.97	62.34	61.31	61.90	61.75	66,100
Nov 27, 2024	62.75	63.17	61.22	61.41	61.26	127,100
Nov 26, 2024	61.17	62.71	61.06	62.30	62.15	150,500
Nov 25, 2024	62.65	62.65	60.60	61.11	60.96	190,600
Nov 22, 2024	61.87	63.28	60.93	62.65	62.49	185,700
Nov 21, 2024	62.61	63.51	61.23	61.84	61.69	188,200
Nov 20, 2024	61.03	62.32	60.54	62.31	62.15	130,300
Nov 19, 2024	60.26	61.86	59.66	61.03	60.88	172,800
Nov 18, 2024	60.70	62.21	59.57	60.72	60.57	222,700
Nov 15, 2024	59.10	61.47	58.50	60.58	60.43	491,300
Nov 14, 2024	55.91	60.20	55.59	58.04	57.90	464,800
Nov 13, 2024	55.25	55.75	54.27	55.00	54.86	168,600
Nov 12, 2024	52.21	55.21	52.21	55.00	54.86	234,100
Nov 11, 2024	52.05	52.92	51.70	52.50	52.37	153,600
Nov 8, 2024	49.92	51.92	49.12	51.69	51.56	156,800
Nov 7, 2024	51.19	51.99	47.53	49.60	49.48	349,100
Nov 6, 2024	50.81	52.51	50.24	51.04	50.91	314,700
Nov 5, 2024	47.60	49.67	47.53	49.12	49.00	142,700
Nov 4, 2024	47.99	49.08	47.65	47.69	47.57	164,900
Nov 1, 2024	47.27	48.64	47.27	48.13	48.01	140,500
Oct 31, 2024	46.60	47.89	46.35	47.23	47.11	124,900
Oct 30, 2024	46.75	47.40	46.56	46.63	46.51	158,900
Oct 29, 2024	46.70	47.14	46.28	46.99	46.87	75,800
Oct 28, 2024	46.14	47.21	46.14	46.73	46.61	118,500
Oct 25, 2024	46.55	46.55	45.64	45.65	45.54	105,100
Oct 24, 2024	44.80	47.34	44.80	46.33	46.21	203,400
Oct 23, 2024	44.84	45.00	44.44	44.61	44.50	88,600
Oct 22, 2024	42.95	45.33	42.95	45.02	44.91	132,400
Oct 21, 2024	43.00	43.10	42.47	42.95	42.84	96,700
Oct 18, 2024	43.14	43.28	42.80	42.98	42.87	87,000
Oct 17, 2024	43.89	43.94	43.01	43.20	43.09	70,100
Oct 16, 2024	42.89	43.82	42.77	43.57	43.46	81,500
Oct 15, 2024	42.42	43.18	42.34	42.57	42.46	98,300
Oct 14, 2024	42.03	42.32	41.89	42.17	42.07	65,500
Oct 11, 2024	41.54	42.21	41.35	42.14	42.04	58,800
Oct 10, 2024	41.63	42.02	41.33	41.35	41.25	68,800
Oct 9, 2024	40.79	41.84	40.63	41.77	41.67	135,500
Oct 8, 2024	41.15	41.23	40.35	40.84	40.74	127,800
Oct 7, 2024	41.55	41.93	41.01	41.27	41.17	104,000
Oct 4, 2024	41.79	41.95	41.42	41.75	41.65	178,000
Oct 3, 2024	42.55	42.55	41.15	41.21	41.11	92,900
Oct 2, 2024	42.37	42.89	42.15	42.62	42.51	57,100
Oct 1, 2024	43.00	43.06	42.10	42.60	42.49	103,100
Sep 30, 2024	42.38	43.25	42.20	43.15	43.04	139,500
Sep 27, 2024	42.67	43.00	42.21	42.29	42.18	98,400
Sep 26, 2024	42.31	42.82	41.88	42.51	42.40	160,200
Sep 25, 2024	42.24	42.53	41.81	41.84	41.74	85,100
Sep 24, 2024	42.05	42.65	41.80	42.22	42.11	103,400
Sep 23, 2024	42.10	42.63	41.66	42.08	41.98	164,500
Sep 20, 2024	42.00	42.32	41.26	41.93	41.83	444,000
Sep 19, 2024	40.23	41.89	38.93	41.72	41.62	255,500
Sep 18, 2024	38.74	39.73	38.71	39.03	38.93	110,900
Sep 17, 2024	38.84	39.57	38.64	38.68	38.58	118,800
Sep 16, 2024	39.12	39.59	38.50	38.60	38.50	87,900
Sep 13, 2024	0.07 Dividend
Sep 13, 2024	39.64	39.85	38.99	39.10	39.00	84,000
Sep 12, 2024	38.39	39.67	38.16	39.29	39.12	77,100
Sep 11, 2024	39.00	39.00	38.08	38.27	38.11	57,800
Sep 10, 2024	39.28	39.61	38.95	39.24	39.07	53,200
Sep 9, 2024	39.51	40.03	39.34	39.34	39.17	80,300
Sep 6, 2024	39.89	40.06	39.30	39.51	39.34	126,700
Sep 5, 2024	40.19	40.37	39.79	39.81	39.64	96,000
Sep 4, 2024	39.83	40.35	39.72	39.90	39.73	81,700
Sep 3, 2024	39.22	40.40	39.22	40.11	39.94	96,900
Aug 30, 2024	39.78	40.17	39.01	39.64	39.47	202,800
Aug 29, 2024	39.63	39.88	39.28	39.70	39.53	69,700
Aug 28, 2024	39.11	40.02	39.03	39.41	39.24	88,300
Aug 27, 2024	39.25	39.53	38.72	39.18	39.01	50,300
Aug 26, 2024	39.44	39.73	39.09	39.12	38.95	92,700
Aug 23, 2024	39.50	40.01	39.18	39.20	39.03	131,500
Aug 22, 2024	39.46	39.84	39.11	39.63	39.46	84,200
Aug 21, 2024	39.92	39.94	39.49	39.57	39.40	80,500
Aug 20, 2024	39.72	40.66	39.30	39.73	39.56	128,700
Aug 19, 2024	39.22	40.65	39.22	39.87	39.70	152,500
Aug 16, 2024	38.38	39.67	38.38	39.24	39.07	206,000
Aug 15, 2024	38.46	39.11	38.05	38.33	38.17	134,200
Aug 14, 2024	38.00	38.37	37.67	37.76	37.60	78,100
Aug 13, 2024	37.65	38.13	37.20	37.92	37.76	180,800
Aug 12, 2024	36.88	37.41	36.35	37.37	37.21	133,900
Aug 9, 2024	36.70	36.92	36.39	36.62	36.46	81,900
Aug 8, 2024	37.78	37.89	36.59	36.73	36.57	104,800
Aug 7, 2024	36.27	37.53	36.00	37.42	37.26	177,400
Aug 6, 2024	35.44	35.97	34.78	35.70	35.55	109,100
Aug 5, 2024	35.88	36.26	34.99	35.46	35.31	182,100
Aug 2, 2024	36.89	38.13	36.78	37.24	37.08	142,900
Aug 1, 2024	40.57	40.57	36.94	38.22	38.06	260,600
Jul 31, 2024	38.03	38.65	37.57	37.72	37.56	252,400
Jul 30, 2024	38.02	38.36	37.81	38.11	37.95	83,200
Jul 29, 2024	38.76	38.91	37.59	37.69	37.53	71,000
Jul 26, 2024	38.39	38.76	38.11	38.52	38.36	85,000
Jul 25, 2024	37.04	37.91	36.76	37.90	37.74	164,800
Jul 24, 2024	36.85	37.35	36.44	36.72	36.56	109,800
Jul 23, 2024	36.90	37.44	36.43	36.86	36.70	166,900
Jul 22, 2024	36.58	37.05	36.33	36.87	36.71	94,500
Jul 19, 2024	36.68	37.19	36.35	36.52	36.36	89,300
Jul 18, 2024	37.13	37.52	36.28	36.65	36.49	125,500
Jul 17, 2024	37.18	38.11	37.18	37.37	37.21	158,400
Jul 16, 2024	36.85	37.69	36.85	37.28	37.12	120,200
Jul 15, 2024	36.47	36.82	36.02	36.43	36.27	104,900
Jul 12, 2024	36.54	37.35	36.12	36.14	35.99	182,700
Jul 11, 2024	35.75	36.39	35.29	36.13	35.98	139,800
Jul 10, 2024	34.69	35.45	34.69	35.32	35.17	119,700
Jul 9, 2024	33.92	34.85	33.84	34.57	34.42	139,700
Jul 8, 2024	33.37	34.08	33.35	34.00	33.85	120,900
Jul 5, 2024	32.96	33.15	32.54	33.06	32.92	101,900
Jul 3, 2024	33.24	33.42	32.85	33.00	32.86	32,500
Jul 2, 2024	32.50	33.23	32.31	33.21	33.07	64,100
Jul 1, 2024	32.31	32.48	31.97	32.43	32.29	63,200
Jun 28, 2024	32.01	32.17	31.69	32.09	31.95	315,300
Jun 27, 2024	32.45	33.03	31.45	31.69	31.55	78,700
Jun 26, 2024	31.99	32.83	31.86	32.46	32.32	57,300
Jun 25, 2024	32.03	32.27	31.82	32.26	32.12	112,400
Jun 24, 2024	32.21	32.62	32.04	32.10	31.96	65,100
Jun 21, 2024	32.37	32.49	32.03	32.23	32.09	116,000
Jun 20, 2024	32.52	32.55	32.05	32.33	32.19	55,500
Jun 18, 2024	31.78	32.53	31.34	32.53	32.39	73,800
Jun 17, 2024	30.79	31.96	30.75	31.95	31.81	78,600
Jun 14, 2024	0.07 Dividend
Jun 14, 2024	30.89	31.19	30.61	30.75	30.62	70,400
Jun 13, 2024	31.31	31.48	30.85	31.39	31.19	73,200
Jun 12, 2024	32.46	32.69	31.41	31.41	31.21	87,100
Jun 11, 2024	31.46	31.84	31.12	31.72	31.51	88,300
Jun 10, 2024	31.36	31.66	30.95	31.61	31.40	73,300
Jun 7, 2024	31.91	31.94	31.01	31.68	31.47	84,700
Jun 6, 2024	32.34	32.46	31.94	32.00	31.79	36,500
Jun 5, 2024	32.44	32.71	32.14	32.35	32.14	73,800
Jun 4, 2024	32.37	32.66	32.11	32.29	32.08	73,200
Jun 3, 2024	32.80	32.82	32.37	32.47	32.26	73,400
May 31, 2024	32.66	33.03	32.29	32.81	32.60	59,800
May 30, 2024	32.94	33.24	32.15	32.45	32.24	55,400
May 29, 2024	32.28	33.15	32.11	32.81	32.60	76,000
May 28, 2024	33.19	33.34	32.49	32.68	32.47	68,600
May 24, 2024	32.92	32.95	32.71	32.86	32.65	52,300
May 23, 2024	33.13	33.13	32.51	32.70	32.49	77,300
May 22, 2024	33.56	33.85	33.08	33.11	32.90	84,800
May 21, 2024	33.31	33.82	33.10	33.73	33.51	61,400
May 20, 2024	33.75	34.10	33.23	33.30	33.08	67,300
May 17, 2024	33.93	34.20	33.76	33.94	33.72	91,100
May 16, 2024	34.06	34.51	33.67	33.74	33.52	140,900
May 15, 2024	34.27	34.28	33.91	34.06	33.84	121,700
May 14, 2024	34.62	34.71	33.95	33.97	33.75	83,000
May 13, 2024	34.50	34.50	34.13	34.13	33.91	84,600
May 10, 2024	33.70	34.33	33.58	34.08	33.86	145,600
May 9, 2024	33.20	33.82	32.94	33.70	33.48	123,800

UVV Universal Corporation

57.80

-1.10%

HAYPP.ST Haypp Group AB (publ)

115.40

+1.58%

BTI British American Tobacco p.l.c.

41.89

-3.27%

PM Philip Morris International Inc.

170.73

-0.74%

BATS.L British American Tobacco p.l.c.

3,135.00

-3.21%

2914.T Japan Tobacco Inc.

4,569.00

+0.22%

IMB.L Imperial Brands PLC

3,018.00

-2.04%

JAPAY Japan Tobacco Inc.

15.67

+0.06%

IMBBY Imperial Brands PLC

40.50

-1.82%

STG.CO Scandinavian Tobacco Group A/S

97.90

-0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Turning Point Brands, Inc. (TPB)

Related Tickers