Turning Point Brands, Inc. Common Stock (TPB)

63.74Last Price

+0.74 (1.17%)Change

Turning Point Brands is a consumer goods company that specializes in the development, marketing, and distribution of innovative products in the tobacco and nicotine industry

The company offers a wide range of goods, including smokeless tobacco products, vapor products, and various ancillary items. With a focus on both traditional and emerging tobacco products, Turning Point Brands aims to cater to the evolving preferences of consumers while promoting responsible usage and compliance within the regulatory landscape. Through its diverse portfolio, the company seeks to establish a strong presence in the competitive market and drive growth through product innovation and strategic partnerships.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	62.68	64.00	62.22	63.74	285,005	63.74
1/30/2025	60.15	63.65	60.15	63.00	258,539	63.00
1/29/2025	60.06	60.69	59.20	59.86	160,230	59.86
1/28/2025	59.91	61.03	59.16	60.16	108,893	60.16
1/27/2025	57.46	61.16	57.00	60.45	217,378	60.45
1/24/2025	56.49	57.74	55.79	57.46	130,878	57.46
1/23/2025	56.92	57.16	55.72	56.45	168,257	56.45
1/22/2025	58.27	58.75	56.25	57.06	189,133	57.06
1/21/2025	58.00	59.17	57.91	58.08	166,953	58.08
1/17/2025	56.92	58.25	56.45	57.58	239,759	57.58
1/16/2025	56.30	57.34	56.12	56.46	144,200	56.46
1/15/2025	57.03	58.26	56.24	56.41	100,639	56.41
1/14/2025	56.28	57.54	55.83	55.90	143,484	55.90
1/13/2025	54.87	55.90	54.06	55.71	139,311	55.71
1/10/2025	55.59	55.59	54.18	55.09	236,073	55.09
1/08/2025	56.08	56.43	55.36	56.38	130,677	56.38
1/07/2025	57.13	57.13	54.77	56.05	383,234	56.05
1/06/2025	60.18	60.88	56.86	57.21	279,017	57.21
1/03/2025	61.29	61.61	60.33	60.71	115,508	60.71
1/02/2025	60.35	61.55	59.90	60.65	266,651	60.65
12/31/2024	59.84	0.00	60.10	60.10	0	60.10
12/30/2024	59.29	59.89	58.45	59.84	110,595	59.84
12/27/2024	59.17	60.25	58.84	59.84	150,686	59.84
12/26/2024	58.81	60.18	58.54	59.66	122,842	59.66
12/24/2024	58.28	59.01	58.07	59.00	62,813	59.00
12/23/2024	60.01	60.01	56.96	58.11	298,079	58.11
12/20/2024	57.84	59.79	57.18	59.14	299,183	59.14
12/19/2024	59.81	60.81	58.70	58.85	120,530	58.78
12/18/2024	61.01	61.01	58.72	59.19	233,036	59.12
12/17/2024	60.77	61.28	59.65	60.59	238,512	60.52
12/16/2024	60.95	61.52	60.13	60.77	243,501	60.70
12/13/2024	61.46	61.65	58.16	60.52	294,389	60.45
12/12/2024	63.50	63.65	62.09	62.41	146,959	62.34
12/11/2024	64.44	64.87	63.23	63.45	170,564	63.37
12/10/2024	62.70	64.39	61.75	63.88	227,371	63.80
12/09/2024	64.22	64.79	60.58	62.82	156,396	62.75
12/06/2024	63.84	64.69	62.69	64.22	175,508	64.14
12/05/2024	63.48	66.17	63.35	64.01	265,688	63.93
12/04/2024	60.87	63.36	60.33	63.27	354,420	63.19
12/03/2024	60.83	61.16	58.40	60.61	402,518	60.54
12/02/2024	61.76	62.44	60.27	60.89	160,930	60.82
11/29/2024	61.97	62.34	61.31	61.90	66,087	61.83
11/27/2024	62.75	63.17	61.22	61.41	127,084	61.34
11/26/2024	61.17	62.71	61.06	62.30	150,501	62.23
11/25/2024	62.65	62.65	60.60	61.11	190,635	61.04
11/22/2024	61.87	63.28	60.93	62.65	185,724	62.58
11/21/2024	62.61	63.51	61.23	61.84	188,162	61.77
11/20/2024	61.03	62.32	60.54	62.31	130,340	62.24
11/19/2024	60.26	61.86	59.66	61.03	172,824	60.96
11/18/2024	60.70	62.21	59.57	60.72	222,737	60.65
11/15/2024	59.10	61.47	58.50	60.58	491,313	60.51
11/14/2024	55.91	60.20	55.59	58.04	464,816	57.97
11/13/2024	55.25	55.75	54.27	55.00	168,643	54.93
11/12/2024	52.21	55.21	52.21	55.00	234,145	54.93
11/11/2024	52.05	52.92	51.70	52.50	153,623	52.44
11/08/2024	49.92	51.92	49.12	51.69	156,760	51.63
11/07/2024	51.19	51.99	47.52	49.60	349,126	49.54
11/06/2024	50.81	52.51	50.23	51.04	314,705	50.98
11/05/2024	47.60	49.67	47.53	49.12	142,741	49.06
11/04/2024	47.99	49.08	47.65	47.69	164,895	47.63
11/01/2024	47.27	48.64	47.27	48.13	140,492	48.07