NYSE - Nasdaq Real Time Price USD

Turning Point Brands, Inc. (TPB)

27.13 +0.13 (+0.48%)
As of 12:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 26.92 27.34 27.03 27.13 27.13 19,450
Apr 18, 2024 26.67 27.08 26.67 27.00 27.00 73,400
Apr 17, 2024 27.31 27.48 26.58 26.59 26.59 71,400
Apr 16, 2024 26.65 27.23 26.45 27.19 27.19 58,300
Apr 15, 2024 27.21 27.21 26.50 26.69 26.69 62,500
Apr 12, 2024 27.32 27.32 26.96 26.96 26.96 64,900
Apr 11, 2024 27.58 27.65 27.10 27.60 27.60 57,000
Apr 10, 2024 27.50 27.88 27.30 27.49 27.49 95,300
Apr 9, 2024 27.90 28.20 27.85 28.06 28.06 54,900
Apr 8, 2024 27.57 27.91 27.52 27.67 27.67 70,800
Apr 5, 2024 27.45 27.64 27.19 27.46 27.46 60,900
Apr 4, 2024 28.44 28.51 27.43 27.51 27.51 83,300
Apr 3, 2024 28.44 28.82 28.21 28.28 28.28 83,300
Apr 2, 2024 28.97 29.03 28.28 28.65 28.65 78,400
Apr 1, 2024 29.37 29.56 28.90 29.12 29.12 108,300
Mar 28, 2024 29.22 29.54 29.05 29.30 29.30 106,800
Mar 27, 2024 28.90 29.30 28.90 29.24 29.24 85,800
Mar 26, 2024 28.96 29.03 28.60 28.72 28.72 113,400
Mar 25, 2024 28.95 29.17 28.57 28.78 28.78 71,600
Mar 22, 2024 29.19 29.20 28.79 28.93 28.93 86,700
Mar 21, 2024 0.07 Dividend
Mar 21, 2024 29.40 29.86 28.99 29.26 29.26 192,800
Mar 20, 2024 28.38 29.36 28.23 29.28 29.21 113,000
Mar 19, 2024 27.78 28.53 27.77 28.51 28.44 117,700
Mar 18, 2024 27.75 28.26 27.61 27.82 27.75 171,900
Mar 15, 2024 27.43 27.86 27.18 27.65 27.58 231,200
Mar 14, 2024 27.83 28.12 27.44 27.65 27.58 191,800
Mar 13, 2024 27.47 28.09 27.33 27.83 27.76 449,700
Mar 12, 2024 27.31 27.51 26.74 27.46 27.39 108,700
Mar 11, 2024 26.87 27.25 26.35 27.19 27.12 125,700
Mar 8, 2024 27.64 27.95 27.03 27.33 27.26 82,400
Mar 7, 2024 27.04 27.54 26.87 27.43 27.36 91,800
Mar 6, 2024 26.35 27.02 26.14 27.00 26.94 108,400
Mar 5, 2024 26.36 26.85 25.81 26.11 26.05 107,300
Mar 4, 2024 26.61 26.66 25.79 26.39 26.33 173,200
Mar 1, 2024 25.25 26.54 25.17 26.52 26.46 146,100
Feb 29, 2024 25.25 25.50 24.27 25.30 25.24 186,900
Feb 28, 2024 24.67 25.99 23.95 24.69 24.63 286,100
Feb 27, 2024 22.83 22.99 22.69 22.95 22.90 132,500
Feb 26, 2024 22.58 22.75 22.47 22.65 22.60 67,900
Feb 23, 2024 22.81 22.89 22.47 22.68 22.63 63,700
Feb 22, 2024 22.82 22.93 22.48 22.80 22.75 97,200
Feb 21, 2024 22.70 23.03 22.70 22.88 22.83 91,700
Feb 20, 2024 22.70 23.18 22.61 22.70 22.65 71,900
Feb 16, 2024 22.80 22.97 22.55 22.94 22.89 119,200
Feb 15, 2024 22.86 23.13 22.68 23.06 23.00 91,800
Feb 14, 2024 22.51 22.75 22.17 22.64 22.59 102,300
Feb 13, 2024 22.71 22.77 21.98 22.15 22.10 129,500
Feb 12, 2024 22.82 23.66 22.82 23.47 23.41 116,800
Feb 9, 2024 23.05 23.05 22.71 22.79 22.74 68,800
Feb 8, 2024 22.97 23.08 22.72 22.97 22.92 137,000
Feb 7, 2024 23.44 23.44 22.59 22.94 22.89 112,800
Feb 6, 2024 23.59 23.66 23.09 23.46 23.40 134,500
Feb 5, 2024 24.34 24.34 23.51 23.52 23.46 54,800
Feb 2, 2024 24.53 24.67 24.44 24.56 24.50 133,800
Feb 1, 2024 24.39 24.97 24.15 24.84 24.78 179,300
Jan 31, 2024 25.46 25.57 24.26 24.29 24.23 398,100
Jan 30, 2024 25.50 25.81 25.10 25.55 25.49 57,500
Jan 29, 2024 25.41 25.71 25.40 25.65 25.59 109,200
Jan 26, 2024 25.50 25.56 25.22 25.32 25.26 82,500
Jan 25, 2024 25.29 25.39 25.10 25.37 25.31 72,300
Jan 24, 2024 25.27 25.27 24.64 24.95 24.89 67,200
Jan 23, 2024 25.37 25.37 24.77 24.98 24.92 59,200
Jan 22, 2024 24.56 25.08 24.56 25.07 25.01 60,600
Jan 19, 2024 24.92 24.96 24.24 24.49 24.43 82,000
Jan 18, 2024 25.07 25.20 24.64 24.78 24.72 146,600
Jan 17, 2024 24.69 25.45 24.66 25.01 24.95 181,600
Jan 16, 2024 25.03 25.16 24.78 25.00 24.94 212,300
Jan 12, 2024 25.68 25.70 25.12 25.16 25.10 84,800
Jan 11, 2024 25.18 25.36 24.93 25.32 25.26 312,000
Jan 10, 2024 25.07 25.33 24.88 25.33 25.27 145,900
Jan 9, 2024 25.97 26.25 25.15 25.21 25.15 75,500
Jan 8, 2024 25.76 26.40 25.74 26.33 26.27 112,200
Jan 5, 2024 25.25 25.98 25.25 25.71 25.65 122,300
Jan 4, 2024 25.38 25.78 25.24 25.42 25.36 122,200
Jan 3, 2024 25.92 26.00 25.45 25.48 25.42 107,900
Jan 2, 2024 26.32 26.69 25.90 26.07 26.01 149,900
Dec 29, 2023 26.41 26.41 26.21 26.32 26.26 135,000
Dec 28, 2023 26.19 26.56 26.19 26.35 26.29 140,800
Dec 27, 2023 26.31 26.56 26.23 26.35 26.29 134,500
Dec 26, 2023 25.57 26.37 25.43 26.35 26.29 150,500
Dec 22, 2023 25.58 25.71 25.34 25.39 25.33 231,000
Dec 21, 2023 25.00 25.47 25.00 25.40 25.34 234,000
Dec 20, 2023 25.13 25.45 24.92 25.06 25.00 435,000
Dec 19, 2023 24.67 25.28 24.49 25.14 25.08 395,500
Dec 18, 2023 24.59 24.79 24.40 24.51 24.45 62,500
Dec 15, 2023 25.15 25.15 24.42 24.45 24.39 197,400
Dec 14, 2023 0.07 Dividend
Dec 14, 2023 25.26 25.52 24.73 24.82 24.76 94,700
Dec 13, 2023 24.25 25.24 24.20 25.07 24.95 158,400
Dec 12, 2023 24.35 24.35 24.01 24.26 24.14 68,500
Dec 11, 2023 24.17 24.43 24.01 24.25 24.13 65,600
Dec 8, 2023 24.20 24.34 23.90 24.25 24.13 74,400
Dec 7, 2023 24.00 24.33 23.90 24.26 24.14 62,700
Dec 6, 2023 24.25 24.28 23.70 23.90 23.78 270,300
Dec 5, 2023 24.36 24.44 24.10 24.24 24.12 63,900
Dec 4, 2023 23.45 24.52 23.45 24.33 24.21 99,100
Dec 1, 2023 22.66 23.56 22.53 23.52 23.40 83,600
Nov 30, 2023 23.01 23.14 22.72 22.83 22.72 75,000
Nov 29, 2023 23.07 23.11 22.82 22.93 22.82 60,100
Nov 28, 2023 22.86 22.88 22.51 22.82 22.71 46,300
Nov 27, 2023 23.08 23.08 22.77 22.79 22.68 45,800
Nov 24, 2023 22.83 23.14 22.83 23.07 22.96 23,800
Nov 22, 2023 23.07 23.23 22.84 22.88 22.77 43,200
Nov 21, 2023 23.11 23.11 22.72 22.82 22.71 107,700
Nov 20, 2023 22.72 23.23 22.51 23.19 23.07 66,900
Nov 17, 2023 22.53 22.75 21.66 22.67 22.56 101,100
Nov 16, 2023 22.97 22.97 22.24 22.31 22.20 808,900
Nov 15, 2023 22.54 22.96 22.54 22.86 22.75 74,500
Nov 14, 2023 22.13 22.74 21.82 22.52 22.41 91,800
Nov 13, 2023 21.26 22.04 21.19 21.45 21.34 62,600
Nov 10, 2023 21.82 21.82 21.31 21.39 21.28 89,400
Nov 9, 2023 22.28 22.64 21.53 21.93 21.82 116,000
Nov 8, 2023 22.02 23.48 21.12 22.33 22.22 238,300
Nov 7, 2023 20.71 21.38 20.64 21.34 21.23 72,900
Nov 6, 2023 21.13 21.18 20.60 20.73 20.63 179,500
Nov 3, 2023 21.00 21.21 20.80 21.08 20.98 87,900
Nov 2, 2023 20.08 20.64 19.86 20.60 20.50 71,800
Nov 1, 2023 19.94 20.18 19.83 19.96 19.86 58,600
Oct 31, 2023 20.00 20.31 19.94 20.05 19.95 63,800
Oct 30, 2023 20.04 20.36 19.90 20.19 20.09 57,500
Oct 27, 2023 20.92 20.92 19.67 19.84 19.74 58,000
Oct 26, 2023 20.92 20.92 20.27 20.81 20.71 72,900
Oct 25, 2023 21.32 21.55 20.69 20.77 20.67 79,700
Oct 24, 2023 21.37 21.57 21.22 21.45 21.34 60,800
Oct 23, 2023 21.23 21.59 21.18 21.23 21.12 48,100
Oct 20, 2023 22.49 22.49 21.30 21.39 21.28 100,100
Oct 19, 2023 22.40 22.58 22.26 22.36 22.25 62,900
Oct 18, 2023 21.98 22.71 21.98 22.43 22.32 67,000
Oct 17, 2023 21.64 22.06 21.50 22.05 21.94 118,100
Oct 16, 2023 21.45 21.77 21.17 21.66 21.55 82,800
Oct 13, 2023 21.45 21.49 21.11 21.18 21.07 62,000
Oct 12, 2023 22.52 22.52 21.19 21.34 21.23 96,700
Oct 11, 2023 22.77 22.97 22.38 22.45 22.34 78,000
Oct 10, 2023 22.62 22.99 22.38 22.80 22.69 136,000
Oct 9, 2023 22.76 22.79 22.50 22.61 22.50 59,500
Oct 6, 2023 22.76 23.14 22.43 22.80 22.69 63,000
Oct 5, 2023 22.70 22.97 22.70 22.89 22.78 85,600
Oct 4, 2023 22.39 22.96 22.31 22.84 22.73 93,300
Oct 3, 2023 22.62 22.86 22.31 22.45 22.34 92,800
Oct 2, 2023 22.94 23.07 22.67 22.95 22.84 84,200
Sep 29, 2023 23.28 23.56 22.93 23.09 22.98 108,000
Sep 28, 2023 23.09 23.52 23.02 23.18 23.06 82,900
Sep 27, 2023 23.44 23.64 23.03 23.10 22.99 66,900
Sep 26, 2023 23.46 23.77 23.00 23.23 23.11 85,300
Sep 25, 2023 23.49 23.95 23.31 23.57 23.45 122,400
Sep 22, 2023 23.87 23.87 23.08 23.58 23.46 209,700
Sep 21, 2023 23.70 23.87 23.42 23.77 23.65 75,100
Sep 20, 2023 23.80 24.23 23.80 23.98 23.86 121,000
Sep 19, 2023 23.60 23.88 23.54 23.76 23.64 61,400
Sep 18, 2023 24.05 24.05 23.41 23.61 23.49 68,900
Sep 15, 2023 24.80 24.80 23.88 24.05 23.93 200,000
Sep 14, 2023 0.07 Dividend
Sep 14, 2023 24.52 24.99 24.42 24.86 24.74 49,800
Sep 13, 2023 24.55 24.78 24.28 24.51 24.32 69,100
Sep 12, 2023 23.71 24.57 23.62 24.50 24.31 80,200
Sep 11, 2023 23.52 23.97 23.40 23.83 23.65 88,500
Sep 8, 2023 23.41 23.67 23.12 23.35 23.17 182,300
Sep 7, 2023 23.59 23.83 23.18 23.39 23.21 138,400
Sep 6, 2023 24.25 24.27 23.56 23.59 23.41 85,700
Sep 5, 2023 24.54 24.67 24.12 24.34 24.15 58,000
Sep 1, 2023 24.70 25.01 24.55 24.71 24.52 63,100
Aug 31, 2023 24.95 25.31 24.51 24.62 24.43 87,600
Aug 30, 2023 24.54 25.10 24.45 24.91 24.72 79,100
Aug 29, 2023 24.64 24.84 24.49 24.71 24.52 49,600
Aug 28, 2023 24.55 24.79 24.48 24.71 24.52 118,900
Aug 25, 2023 24.61 24.61 24.29 24.50 24.31 45,000
Aug 24, 2023 24.42 24.77 24.31 24.53 24.34 65,400
Aug 23, 2023 24.36 24.64 24.17 24.62 24.43 82,400
Aug 22, 2023 24.36 24.72 24.10 24.37 24.18 84,700
Aug 21, 2023 24.91 25.16 24.31 24.34 24.15 110,100
Aug 18, 2023 25.24 25.60 24.79 24.83 24.64 178,300
Aug 17, 2023 25.09 25.39 25.09 25.27 25.08 51,400
Aug 16, 2023 25.33 25.33 24.80 25.09 24.90 75,400
Aug 15, 2023 24.98 25.15 24.77 25.09 24.90 70,100
Aug 14, 2023 25.31 25.32 24.79 25.05 24.86 104,500
Aug 11, 2023 25.73 25.79 25.43 25.52 25.33 91,700
Aug 10, 2023 25.61 25.83 25.44 25.70 25.50 127,100
Aug 9, 2023 25.94 26.02 25.55 25.60 25.41 66,800
Aug 8, 2023 25.74 26.14 25.39 26.03 25.83 75,700
Aug 7, 2023 25.31 25.90 25.18 25.70 25.50 130,000
Aug 4, 2023 25.48 25.57 25.06 25.26 25.07 111,900
Aug 3, 2023 25.50 26.31 25.35 25.42 25.23 219,300
Aug 2, 2023 24.01 25.61 24.01 25.08 24.89 506,000
Aug 1, 2023 23.71 24.05 23.46 23.54 23.36 88,600
Jul 31, 2023 23.82 24.04 23.71 23.85 23.67 78,900
Jul 28, 2023 23.85 23.90 23.64 23.72 23.54 74,500
Jul 27, 2023 24.26 24.26 23.37 23.60 23.42 87,900
Jul 26, 2023 23.95 24.50 23.95 24.07 23.89 63,700
Jul 25, 2023 24.56 24.56 23.74 23.95 23.77 91,100
Jul 24, 2023 24.66 24.82 24.50 24.54 24.35 61,400
Jul 21, 2023 25.06 25.06 24.68 24.72 24.53 80,000
Jul 20, 2023 24.85 25.29 24.76 24.90 24.71 85,500
Jul 19, 2023 24.39 24.82 24.32 24.75 24.56 152,300
Jul 18, 2023 24.47 24.82 24.28 24.34 24.15 68,800
Jul 17, 2023 23.91 24.48 23.82 24.41 24.22 114,700
Jul 14, 2023 24.70 24.85 23.94 24.14 23.96 187,200
Jul 13, 2023 24.97 25.08 24.59 24.90 24.71 51,200
Jul 12, 2023 25.20 25.30 24.82 24.87 24.68 105,200
Jul 11, 2023 23.82 25.10 23.78 24.98 24.79 216,500
Jul 10, 2023 23.94 24.10 23.55 23.72 23.54 74,500
Jul 7, 2023 23.80 24.18 23.80 23.94 23.76 168,600
Jul 6, 2023 23.69 24.00 23.45 23.75 23.57 78,200
Jul 5, 2023 23.87 23.99 23.55 23.97 23.79 60,600
Jul 3, 2023 23.73 24.05 23.73 23.82 23.64 70,600
Jun 30, 2023 24.20 24.20 23.84 24.01 23.83 73,400
Jun 29, 2023 23.46 24.13 23.46 24.04 23.86 159,000
Jun 28, 2023 22.91 23.54 22.82 23.54 23.36 125,100
Jun 27, 2023 22.85 23.08 22.58 22.95 22.78 105,800
Jun 26, 2023 22.86 23.18 22.76 22.86 22.69 58,400
Jun 23, 2023 23.06 23.49 22.87 22.96 22.79 511,800
Jun 22, 2023 23.63 23.63 23.14 23.36 23.18 77,400
Jun 21, 2023 22.82 23.78 22.78 23.71 23.53 92,100
Jun 20, 2023 22.58 23.07 22.39 22.96 22.79 98,800
Jun 16, 2023 23.12 23.17 22.61 22.68 22.51 129,600
Jun 15, 2023 0.07 Dividend
Jun 15, 2023 22.64 23.04 22.50 23.00 22.82 157,500
Jun 14, 2023 23.11 23.20 22.65 22.81 22.57 109,100
Jun 13, 2023 22.95 23.20 22.95 23.10 22.86 110,000
Jun 12, 2023 22.57 22.99 22.57 22.97 22.73 100,700
Jun 9, 2023 23.21 23.21 22.48 22.50 22.27 89,600
Jun 8, 2023 23.32 23.53 23.02 23.37 23.13 118,000
Jun 7, 2023 22.80 23.56 22.80 23.43 23.19 255,000
Jun 6, 2023 22.04 23.05 22.04 22.80 22.56 189,600
Jun 5, 2023 21.94 22.10 21.63 21.64 21.41 82,500
Jun 2, 2023 22.01 22.20 21.74 22.11 21.88 328,700
Jun 1, 2023 20.98 21.94 20.92 21.82 21.59 281,000
May 31, 2023 20.97 21.06 20.74 20.94 20.72 177,400
May 30, 2023 21.37 21.51 20.42 21.00 20.78 189,900
May 26, 2023 21.37 21.60 21.28 21.42 21.20 131,200
May 25, 2023 22.12 22.12 21.20 21.41 21.19 120,900
May 24, 2023 22.54 22.70 22.13 22.15 21.92 135,100
May 23, 2023 22.50 23.00 22.50 22.58 22.34 117,800
May 22, 2023 22.47 22.70 22.30 22.49 22.26 144,800
May 19, 2023 22.25 22.86 22.25 22.42 22.19 151,700
May 18, 2023 22.18 22.27 21.79 22.18 21.95 101,800
May 17, 2023 22.50 22.51 22.03 22.25 22.02 125,400
May 16, 2023 21.69 22.55 21.48 22.49 22.26 186,400
May 15, 2023 20.87 21.30 20.71 21.22 21.00 180,500
May 12, 2023 20.90 20.90 20.24 20.71 20.49 207,200
May 11, 2023 20.87 20.94 20.70 20.79 20.57 200,700
May 10, 2023 21.32 21.32 20.84 20.96 20.74 187,900
May 9, 2023 21.61 21.61 21.08 21.11 20.89 212,200
May 8, 2023 22.28 22.34 21.73 21.77 21.54 146,100
May 5, 2023 22.68 22.92 22.24 22.25 22.02 181,400
May 4, 2023 22.30 22.64 21.70 22.35 22.12 389,300
May 3, 2023 23.55 25.70 22.49 22.65 22.41 396,900
May 2, 2023 23.49 23.50 22.75 23.15 22.91 236,100
May 1, 2023 23.86 24.02 23.48 23.65 23.40 153,700
Apr 28, 2023 23.40 23.80 23.23 23.79 23.54 260,900
Apr 27, 2023 23.54 23.57 23.08 23.35 23.11 228,700
Apr 26, 2023 23.29 23.68 23.29 23.50 23.25 122,100
Apr 25, 2023 23.47 23.94 23.39 23.48 23.23 170,500
Apr 24, 2023 23.52 23.71 23.18 23.68 23.43 254,500
Apr 21, 2023 23.31 23.54 23.11 23.51 23.26 195,100
Apr 20, 2023 23.29 23.46 22.94 23.25 23.01 129,500
Apr 19, 2023 23.68 23.88 23.44 23.50 23.25 192,100

Related Tickers

UVV Universal Corporation
50.55
+0.09%
 
VGR Vector Group Ltd.
10.16
+1.20%
 
BMT.MU British American Tobacco PLC
26.90
-0.70%
 
IMBBY Imperial Brands PLC
22.34
+0.72%
 
KARE.AT Karelia Tobacco Company Inc.
348.00
0.00%
 
4162.KL British American Tobacco (Malaysia) Berhad
8.32
-0.83%
 
BTAFF British American Tobacco p.l.c.
28.00
-4.89%
 
2914.T Japan Tobacco Inc.
4,072.00
-0.07%
 
ISPR Ispire Technology Inc.
5.41
-6.27%
 
HPCO Hempacco Co., Inc.
1.0300
+9.57%