Turning Point Brands, Inc. Common Stock (TPB)

Historical Prices For Turning Point Brands, Inc. Common Stock (TPB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	57.28	60.63	56.03	58.06	245,041	58.06
4/02/2025	59.28	60.34	58.70	60.13	146,153	60.13
4/01/2025	59.15	60.56	58.79	59.83	109,673	59.83
3/31/2025	58.00	60.19	57.70	59.44	225,033	59.44
3/28/2025	59.08	59.52	58.62	58.82	220,214	58.82
3/27/2025	59.20	60.20	58.94	58.98	83,248	58.98
3/26/2025	58.94	59.30	58.63	59.12	117,963	59.12
3/25/2025	59.15	59.65	58.60	58.89	118,836	58.89
3/24/2025	58.65	60.33	58.20	59.04	125,692	59.04
3/21/2025	57.36	57.99	56.45	57.65	326,543	57.65
3/20/2025	57.35	58.85	57.35	57.81	166,166	57.73
3/19/2025	57.46	58.60	56.63	57.72	169,643	57.65
3/18/2025	57.83	59.06	57.18	57.31	147,201	57.24
3/17/2025	58.10	59.40	57.15	57.94	198,565	57.86
3/14/2025	57.31	58.55	56.90	58.19	215,894	58.11
3/13/2025	59.52	59.52	56.45	56.94	220,834	56.87
3/12/2025	60.50	61.30	58.28	59.25	146,676	59.17
3/11/2025	58.70	60.57	57.70	59.07	210,576	58.99
3/10/2025	60.34	61.74	57.08	58.52	351,619	58.44
3/07/2025	61.33	63.06	59.19	61.28	435,579	61.20
3/06/2025	65.06	70.40	61.43	61.56	584,149	61.48
3/05/2025	66.47	67.47	65.76	67.02	313,740	66.93
3/04/2025	69.52	70.11	66.58	66.99	248,057	66.90
3/03/2025	70.69	72.54	69.50	70.34	260,165	70.25
2/28/2025	69.30	70.32	68.62	70.30	194,535	70.21
2/27/2025	69.00	69.75	67.60	69.00	181,790	68.91
2/26/2025	68.60	70.22	68.07	68.92	187,423	68.83
2/25/2025	68.84	68.84	67.48	68.53	170,839	68.44
2/24/2025	68.02	69.67	67.46	68.37	160,728	68.28
2/21/2025	69.74	69.88	67.46	67.91	213,971	67.82
2/20/2025	68.22	69.99	67.48	69.16	257,820	69.07
2/19/2025	70.34	70.34	68.05	69.39	129,040	69.30
2/18/2025	69.52	70.99	68.74	70.32	138,571	70.23
2/14/2025	70.33	70.55	68.65	69.63	126,087	69.54
2/13/2025	69.88	70.57	68.61	70.33	148,530	70.24
2/12/2025	67.61	70.52	66.93	69.75	183,723	69.66
2/11/2025	68.37	69.14	67.30	67.70	239,718	67.61
2/10/2025	66.22	70.45	65.00	68.37	432,570	68.28
2/07/2025	68.42	69.69	67.18	67.19	412,720	67.10
2/06/2025	62.51	67.42	62.51	67.16	674,161	67.07
2/05/2025	62.60	62.92	61.46	61.76	180,103	61.68
2/04/2025	61.91	62.66	60.42	62.40	139,444	62.32
2/03/2025	62.45	62.81	61.02	61.99	181,865	61.91
1/31/2025	62.68	64.00	62.22	63.74	285,005	63.66
1/30/2025	60.15	63.65	60.15	63.00	258,539	62.92
1/29/2025	60.06	60.69	59.20	59.86	160,230	59.78
1/28/2025	59.91	61.03	59.16	60.16	108,893	60.08
1/27/2025	57.46	61.16	57.00	60.45	217,378	60.37
1/24/2025	56.49	57.74	55.79	57.46	130,878	57.39
1/23/2025	56.92	57.16	55.72	56.45	168,257	56.38
1/22/2025	58.27	58.75	56.25	57.06	189,133	56.99
1/21/2025	58.00	59.17	57.91	58.08	166,953	58.00
1/17/2025	56.92	58.25	56.45	57.58	239,759	57.51
1/16/2025	56.30	57.34	56.12	56.46	144,200	56.39
1/15/2025	57.03	58.26	56.24	56.41	100,639	56.34
1/14/2025	56.28	57.54	55.83	55.90	143,484	55.83
1/13/2025	54.87	55.90	54.06	55.71	139,311	55.64
1/10/2025	55.59	55.59	54.18	55.09	236,073	55.02
1/08/2025	56.08	56.43	55.36	56.38	130,677	56.31
1/07/2025	57.13	57.13	54.77	56.05	383,234	55.98
1/06/2025	60.18	60.88	56.86	57.21	279,017	57.14