Free Trial

Turning Point Brands (TPB) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free TPB Stock Alerts
$34.31
+0.23 (+0.67%)
(As of 02:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Turning Point Brands Stock Price Performance

5 Day
Performance
+3.37%
1 Month
Performance
+27.26%
3 Month
Performance
+54.90%
6 Month
Performance
+59.95%
Year-To-Date
Performance
+30.36%
1 Year
Performance
+65.67%
Receive TPB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Turning Point Brands and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

TPB Stock Chart for Monday, May, 13, 2024

TPB Chart by TradingView

Turning Point Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$33.70$34.08
+1.13%		$34.33$33.58145,575 shs$600.56 million
05/09/2024$33.19$33.70
+1.54%		$33.82$32.95123,811 shs$593.86 million
05/08/2024$33.00$33.19
+0.58%		$33.29$32.5694,182 shs$584.81 million
05/07/2024$33.44$33.00
-1.32%		$33.97$33.00133,678 shs$581.46 million
05/06/2024$32.73$33.44
+2.17%		$33.77$32.92128,652 shs$589.21 million
05/03/2024$32.57$32.74
+0.52%		$33.99$32.35176,173 shs$578.84 million
05/02/2024$29.19$32.57
+11.58%		$32.73$30.59451,891 shs$575.84 million
05/01/2024$28.85$29.19
+1.18%		$29.76$28.85189,470 shs$516.08 million
04/30/2024$28.43$28.85
+1.48%		$29.11$28.2677,137 shs$510.07 million
04/29/2024$28.24$28.43
+0.67%		$28.59$28.1659,409 shs$502.56 million
04/26/2024$27.74$28.24
+1.80%		$28.34$27.4881,041 shs$499.28 million
04/25/2024$28.14$27.74
-1.42%		$27.89$27.6051,785 shs$490.44 million
04/24/2024$28.06$28.14
+0.29%		$28.26$27.7454,499 shs$497.52 million
04/23/2024$27.52$28.06
+1.96%		$28.45$27.6567,872 shs$496.10 million
04/22/2024$27.68$27.52
-0.58%		$27.76$27.4886,219 shs$486.55 million
04/19/2024$27.00$27.68
+2.52%		$27.80$26.8777,020 shs$489.38 million
04/18/2024$26.58$27.00
+1.58%		$27.09$26.6873,430 shs$477.36 million
04/17/2024$27.19$26.58
-2.24%		$27.48$26.5871,407 shs$469.93 million
04/16/2024$26.65$27.19
+2.03%		$27.19$26.4558,265 shs$480.72 million
04/15/2024$26.96$26.65
-1.15%		$27.33$26.5062,493 shs$471.09 million
04/12/2024$27.56$26.96
-2.18%		$27.32$26.9664,906 shs$476.65 million
04/11/2024$27.49$27.56
+0.25%		$27.65$27.1057,041 shs$487.18 million
04/10/2024$28.07$27.49
-2.07%		$27.88$27.3295,275 shs$486.02 million
04/09/2024$27.67$28.07
+1.45%		$28.19$27.8454,891 shs$496.28 million
04/08/2024$27.46$27.67
+0.76%		$27.91$27.5270,843 shs$489.21 million
04/05/2024$27.51$27.49
-0.07%		$27.64$27.1960,887 shs$486.02 million
04/04/2024$28.28$27.51
-2.72%		$28.52$27.4383,136 shs$486.38 million
04/03/2024$28.65$28.28
-1.29%		$28.82$28.2183,279 shs$499.99 million
04/02/2024$29.16$28.65
-1.75%		$29.03$28.2878,406 shs$506.53 million
04/01/2024$29.30$29.16
-0.48%		$29.48$28.91108,305 shs$515.55 million
03/29/2024$29.30$29.30$29.54$29.05106,806 shs$518.02 million
03/28/2024$29.24$29.30
+0.21%		$29.54$29.05106,805 shs$518.02 million
03/27/2024$28.72$29.24
+1.81%		$29.30$28.9085,816 shs$516.96 million
03/26/2024$28.80$28.72
-0.28%		$29.03$28.60113,448 shs$506.05 million
03/25/2024$28.93$28.80
-0.45%		$29.17$28.5771,589 shs$507.46 million
03/22/2024$29.26$28.91
-1.20%		$29.31$28.7986,680 shs$509.39 million
03/21/2024$29.25$29.26
+0.03%		$29.86$28.99169,252 shs$515.50 million
03/20/2024$28.49$29.25
+2.67%		$29.36$28.25112,991 shs$515.39 million
03/19/2024$27.81$28.49
+2.45%		$28.53$27.70117,669 shs$501.99 million
03/18/2024$27.65$27.81
+0.58%		$28.26$27.61171,860 shs$490.01 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$27.61$27.59
-0.07%		$27.95$27.18231,230 shs$486.14 million
03/14/2024$27.81$27.61
-0.72%		$28.12$27.47191,835 shs$486.49 million
03/13/2024$27.46$27.81
+1.27%		$28.07$27.33449,658 shs$490.01 million
03/12/2024$27.19$27.46
+0.99%		$27.51$26.74108,693 shs$483.85 million
03/11/2024$27.33$27.19
-0.51%		$27.25$26.35125,298 shs$479.09 million
03/08/2024$27.43$27.34
-0.35%		$27.94$27.0382,421 shs$481.64 million
03/07/2024$26.99$27.43
+1.63%		$27.51$26.8791,814 shs$483.26 million
03/06/2024$26.11$26.99
+3.37%		$27.02$26.14108,367 shs$475.56 million
03/05/2024$26.37$26.11
-0.99%		$26.85$25.81107,337 shs$460.06 million
03/04/2024$26.52$26.37
-0.57%		$26.75$25.79173,157 shs$464.64 million
03/01/2024$25.28$26.51
+4.89%		$26.53$25.17173,127 shs$466.58 million
02/29/2024$24.69$25.28
+2.37%		$25.50$24.27186,879 shs$444.84 million
02/28/2024$22.96$24.69
+7.56%		$25.99$23.95286,146 shs$434.54 million
02/27/2024$22.65$22.96
+1.35%		$22.99$22.69132,483 shs$404.01 million
02/26/2024$22.68$22.65
-0.13%		$22.75$22.4767,875 shs$399.28 million
02/23/2024$22.77$22.68
-0.40%		$22.89$22.4763,657 shs$399.17 million
02/22/2024$22.87$22.77
-0.44%		$22.93$22.5097,197 shs$400.87 million
02/21/2024$22.69$22.87
+0.79%		$23.03$22.7591,707 shs$402.51 million
02/20/2024$22.94$22.69
-1.09%		$23.15$22.6171,917 shs$399.34 million
02/19/2024$22.94$22.94$22.97$22.55119,100 shs$403.74 million
02/16/2024$23.08$22.94
-0.61%		$22.97$22.55119,174 shs$403.74 million
02/15/2024$22.65$23.08
+1.90%		$23.13$22.7291,819 shs$406.21 million
02/14/2024$22.15$22.65
+2.26%		$22.75$22.18102,307 shs$398.64 million
02/13/2024$23.47$22.15
-5.62%		$22.77$21.98129,464 shs$389.84 million
02/12/2024$22.79$23.47
+2.98%		$23.66$22.82116,729 shs$413.07 million

Related Companies:
This page (NYSE:TPB) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Bill Clinton Backing Biden Replacement???
The Freeport Society
Urgent Nvidia Warning
Altimetry
This 1 Biotech Stock has been shocking the markets
Huge Alerts
How Biden has already won 2024
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media