Get the Stockscreener App
69.97
5.80%
-4.31
Pre-market:
70.21
0.24
+0.34%
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 May 12, 2025, is $69.97.
- Turning Point Brands Inc all-time high stock price is $81.05, occurred on May 07, 2025.
- 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 982.79% to $69.97 now.
- The 52-week high stock price for TPB is $81.05, representing a 15.84% increase from the current share price, occurred on May 07, 2025.
- The 52-week low stock price for TPB is $30.61, indicating a -56.25% decrease from the current share price, occurred on June 14, 2024.
- The closing price of Turning Point Brands Inc (TPB) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2025 | $76.61 | $69.61 | $7.00 | 325,970.0 | -5.80% |
| May 09, 2025 | $75.38 | $72.76 | $2.61 | 333,849.0 | -1.82% |
| May 08, 2025 | $80.25 | $74.78 | $5.47 | 582,161.0 | -6.59% |
| May 07, 2025 | $81.05 | $72.25 | $8.80 | 663,191.0 | +24.83% |
| May 06, 2025 | $66.12 | $64.37 | $1.75 | 188,351.0 | -0.52% |
| May 05, 2025 | $65.36 | $63.16 | $2.21 | 181,405.0 | +2.43% |
| May 02, 2025 | $64.50 | $62.19 | $2.31 | 190,035.0 | +2.54% |
| May 01, 2025 | $62.79 | $60.84 | $1.95 | 136,255.0 | +1.17% |
| Apr 30, 2025 | $61.72 | $59.46 | $2.25 | 143,284.0 | +1.17% |
| Apr 29, 2025 | $61.02 | $58.80 | $2.23 | 123,473.0 | +2.22% |
| Apr 28, 2025 | $60.09 | $58.65 | $1.44 | 77,420.0 | +0.07% |
| Apr 25, 2025 | $59.49 | $58.04 | $1.45 | 58,420.0 | +0.22% |
| Apr 24, 2025 | $59.53 | $58.11 | $1.42 | 119,374.0 | +0.22% |
| Apr 23, 2025 | $61.37 | $58.62 | $2.75 | 212,914.0 | +1.85% |
| Apr 22, 2025 | $58.67 | $57.01 | $1.66 | 198,112.0 | +2.51% |
| Apr 21, 2025 | $57.75 | $56.11 | $1.64 | 91,531.0 | -2.13% |
| Apr 17, 2025 | $58.00 | $57.02 | $0.98 | 113,731.0 | +0.87% |
| Apr 16, 2025 | $57.68 | $56.03 | $1.65 | 152,311.0 | -0.14% |
| Apr 15, 2025 | $57.64 | $56.48 | $1.16 | 192,220.0 | +0.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $81.05 | $60.84 | $20.21 | 2,927,187.0 | +13.99% |
| Apr, 2025 | $61.72 | $51.48 | $10.23 | 3,852,145.0 | +3.26% |
| Mar, 2025 | $72.54 | $56.45 | $16.09 | 4,626,834.0 | -15.45% |
| Feb, 2025 | $70.99 | $60.42 | $10.57 | 4,155,519.0 | +10.29% |
| Jan, 2025 | $64.00 | $54.06 | $9.94 | 3,606,441.0 | +6.06% |
Turning Point Brands Inc Stock (TPB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $66.17 | $56.96 | $9.21 | 4,162,400.0 | -3.33% |
| Nov, 2024 | $63.51 | $47.27 | $16.24 | 4,145,005.0 | +31.06% |
| Oct, 2024 | $47.89 | $40.35 | $7.54 | 2,333,190.0 | +9.46% |
| Sep, 2024 | $43.25 | $38.08 | $5.17 | 2,445,430.0 | +8.85% |
| Aug, 2024 | $40.66 | $34.78 | $5.88 | 2,807,748.0 | +5.09% |
| Jul, 2024 | $38.91 | $31.97 | $6.94 | 2,506,139.0 | +17.54% |
| Jun, 2024 | $33.03 | $30.61 | $2.42 | 1,592,032.0 | -2.19% |
| May, 2024 | $34.71 | $28.85 | $5.86 | 2,512,209.0 | +13.77% |
| Apr, 2024 | $29.56 | $26.45 | $3.11 | 1,525,693.0 | -1.57% |
| 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% |
2.22%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):