loading

Turning Point Brands Inc Stock (TPB) Price History

The historical daily chart and data for Turning Point Brands Inc stock (TPB), show that the latest closing stock price as of April 23, 2024, is $28.06.
  • Turning Point Brands Inc all-time high stock price is $61.08, occurred on February 12, 2021.
  • The lowest Turning Point Brands Inc stock price recorded was $6.462 on June 16, 2016. Since then, Turning Point Brands Inc's stock price has risen over 334.23% to $28.06 now.
  • The 52-week high stock price for TPB is $29.86, representing a 6.41% increase from the current share price, occurred on March 21, 2024.
  • The 52-week low stock price for TPB is $19.67, indicating a -29.90% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of Turning Point Brands Inc (TPB) stock in the beginning of 2023 was $36.94. The stock closed the year at $21.63, a loss of over -41.45% for the year.
The table below shows more information about TPB historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2024 $28.45 $27.65 $0.795 65,859.0 +1.96%
Apr 22, 2024 $27.75 $27.48 $0.28 84,318.0 -0.58%
Apr 19, 2024 $27.80 $26.87 $0.93 72,939.0 +2.52%
Apr 18, 2024 $27.09 $26.67 $0.415 67,242.0 +1.54%
Apr 17, 2024 $27.48 $26.58 $0.90 70,228.0 -2.21%
Apr 16, 2024 $27.23 $26.45 $0.78 56,618.0 +1.87%
Apr 15, 2024 $27.21 $26.50 $0.71 62,492.0 -1.00%
Apr 12, 2024 $27.32 $26.96 $0.36 64,906.0 -2.32%
Apr 11, 2024 $27.65 $27.10 $0.55 57,041.0 +0.40%
Apr 10, 2024 $27.88 $27.30 $0.58 95,275.0 -2.03%
Apr 09, 2024 $28.20 $27.85 $0.35 54,891.0 +1.41%
Apr 08, 2024 $27.91 $27.52 $0.39 55,788.0 +0.76%
Apr 05, 2024 $27.64 $27.19 $0.45 60,887.0 -0.18%
Apr 04, 2024 $28.52 $27.43 $1.09 83,256.0 -2.72%
Apr 03, 2024 $28.82 $28.21 $0.61 83,279.0 -1.29%
Apr 02, 2024 $29.03 $28.28 $0.7469 78,406.0 -1.61%
Apr 01, 2024 $29.56 $28.90 $0.66 108,305.0 -0.61%
Mar 28, 2024 $29.54 $29.05 $0.49 106,805.0 +0.21%
Mar 27, 2024 $29.30 $28.89 $0.405 85,816.0 +1.81%
Mar 26, 2024 $29.03 $28.60 $0.43 113,448.0 -0.21%

Turning Point Brands Inc Stock (TPB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Turning Point Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TPB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Turning Point Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Turning Point Brands Inc Stock (TPB) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $29.56 $26.45 $3.11 1,287,589.0 -4.23%
Mar, 2024 $29.86 $25.17 $4.69 2,851,964.0 +15.81%
Feb, 2024 $25.99 $21.98 $4.01 2,378,345.0 +4.16%
Jan, 2024 $26.69 $24.24 $2.45 2,612,915.0 -7.71%

Turning Point Brands Inc Stock (TPB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $26.56 $22.54 $4.02 3,081,012.0 +15.29%
Nov, 2023 $23.48 $19.83 $3.65 2,521,856.0 +13.87%
Oct, 2023 $23.14 $19.67 $3.47 1,722,532.0 -13.17%
Sep, 2023 $25.01 $22.93 $2.08 2,006,921.0 -6.21%
Aug, 2023 $26.31 $23.46 $2.85 2,619,438.0 +3.23%
Jul, 2023 $25.30 $23.37 $1.93 1,947,955.0 -0.67%
Jun, 2023 $24.20 $20.92 $3.28 3,047,013.0 +14.66%
May, 2023 $25.70 $20.24 $5.46 4,019,483.0 -11.98%
Apr, 2023 $23.94 $20.29 $3.65 4,260,136.0 +13.29%
Mar, 2023 $24.01 $19.82 $4.19 5,624,269.0 -12.13%
Feb, 2023 $24.48 $21.31 $3.17 3,888,793.0 +2.97%
Jan, 2023 $23.35 $21.06 $2.29 2,488,584.0 +7.30%

Turning Point Brands Inc Stock (TPB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $22.46 $18.96 $3.50 4,410,471.0 -1.77%
Nov, 2022 $23.95 $20.57 $3.38 2,828,222.0 -6.54%
Oct, 2022 $24.24 $18.81 $5.43 3,882,358.0 +10.98%
Sep, 2022 $24.27 $20.09 $4.18 3,482,423.0 -8.96%
Aug, 2022 $26.37 $22.93 $3.44 4,457,516.0 -2.83%
Jul, 2022 $30.84 $22.04 $8.80 5,277,477.0 -11.54%
Jun, 2022 $30.21 $26.26 $3.95 4,622,237.0 -7.22%
May, 2022 $32.68 $25.56 $7.12 4,724,509.0 -6.85%
Apr, 2022 $34.31 $29.20 $5.11 3,189,800.0 -7.70%
Mar, 2022 $34.23 $29.04 $5.19 6,123,703.0 +1.46%
Feb, 2022 $36.99 $31.76 $5.23 3,315,793.0 -4.85%
Jan, 2022 $38.63 $32.55 $6.08 3,215,114.0 -6.75%
$5.44
price up icon 1.68%
$3.64
price up icon 5.20%
$1.00
price up icon 0.00%
tobacco UVV
$51.87
price up icon 2.33%
tobacco VGR
$10.45
price up icon 0.10%
Cap:     |  Volume (24h):