Turning Point Brands (TPB) Stock Chart & Stock Price History → This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad) Free TPB Stock Alerts $32.68 -0.18 (-0.55%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Turning Point Brands Stock Price Performance5 Day Performance-0.03%1 Month Performance+15.72%3 Month Performance+32.36%6 Month Performance+43.27%Year-To-Date Performance+24.16%1 Year Performance+52.57% Receive TPB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Turning Point Brands and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here TPB Stock Chart for Tuesday, May, 28, 2024 TPB Chart by TradingView Turning Point Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$32.86$32.86$32.95$32.7152,200 shs$578.99 million05/24/2024$32.69$32.86+0.52%$32.95$32.7152,291 shs$578.99 million05/23/2024$33.16$32.69-1.42%$33.06$32.5177,296 shs$576.00 million05/22/2024$33.75$33.16-1.75%$33.85$33.0984,767 shs$584.28 million05/21/2024$33.30$33.75+1.35%$33.82$33.1061,447 shs$594.68 million05/20/2024$33.94$33.30-1.89%$34.10$33.2362,647 shs$586.75 million Get the Latest News and Ratings for TPB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Turning Point Brands and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$33.70$33.94+0.71%$34.20$33.7691,116 shs$598.02 million05/16/2024$34.02$33.70-0.94%$34.51$33.70140,868 shs$593.79 million05/15/2024$33.98$34.02+0.12%$34.29$33.91121,725 shs$599.43 million05/14/2024$34.15$33.98-0.50%$34.71$33.9783,005 shs$598.80 million05/13/2024$34.08$34.15+0.21%$34.48$34.1484,606 shs$601.72 million05/10/2024$33.70$34.08+1.13%$34.33$33.58145,575 shs$600.56 million05/09/2024$33.19$33.70+1.54%$33.82$32.95123,811 shs$593.86 million05/08/2024$33.00$33.19+0.58%$33.29$32.5694,182 shs$584.81 million05/07/2024$33.44$33.00-1.32%$33.97$33.00133,678 shs$581.46 million05/06/2024$32.73$33.44+2.17%$33.77$32.92128,652 shs$589.21 million05/03/2024$32.57$32.74+0.52%$33.99$32.35176,173 shs$578.84 million05/02/2024$29.19$32.57+11.58%$32.73$30.59451,891 shs$575.84 million05/01/2024$28.85$29.19+1.18%$29.76$28.85189,470 shs$516.08 million04/30/2024$28.43$28.85+1.48%$29.11$28.2677,137 shs$510.07 million04/29/2024$28.24$28.43+0.67%$28.59$28.1659,409 shs$502.56 million04/26/2024$27.74$28.24+1.80%$28.34$27.4881,041 shs$499.28 million04/25/2024$28.14$27.74-1.42%$27.89$27.6051,785 shs$490.44 million04/24/2024$28.06$28.14+0.29%$28.26$27.7454,499 shs$497.52 million04/23/2024$27.52$28.06+1.96%$28.45$27.6567,872 shs$496.10 million04/22/2024$27.68$27.52-0.58%$27.76$27.4886,219 shs$486.55 million04/19/2024$27.00$27.68+2.52%$27.80$26.8777,020 shs$489.38 million04/18/2024$26.58$27.00+1.58%$27.09$26.6873,430 shs$477.36 million04/17/2024$27.19$26.58-2.24%$27.48$26.5871,407 shs$469.93 million04/16/2024$26.65$27.19+2.03%$27.19$26.4558,265 shs$480.72 million04/15/2024$26.96$26.65-1.15%$27.33$26.5062,493 shs$471.09 million04/12/2024$27.56$26.96-2.18%$27.32$26.9664,906 shs$476.65 million04/11/2024$27.49$27.56+0.25%$27.65$27.1057,041 shs$487.18 million04/10/2024$28.07$27.49-2.07%$27.88$27.3295,275 shs$486.02 million04/09/2024$27.67$28.07+1.45%$28.19$27.8454,891 shs$496.28 million04/08/2024$27.46$27.67+0.76%$27.91$27.5270,843 shs$489.21 million04/05/2024$27.51$27.49-0.07%$27.64$27.1960,887 shs$486.02 million04/04/2024$28.28$27.51-2.72%$28.52$27.4383,136 shs$486.38 million04/03/2024$28.65$28.28-1.29%$28.82$28.2183,279 shs$499.99 million04/02/2024$29.16$28.65-1.75%$29.03$28.2878,406 shs$506.53 millionThree basic steps to building the Ultimate Dividend Portfolio. (Ad)There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free).04/01/2024$29.30$29.16-0.48%$29.48$28.91108,305 shs$515.55 million03/29/2024$29.30$29.30$29.54$29.05106,806 shs$518.02 million03/28/2024$29.24$29.30+0.21%$29.54$29.05106,805 shs$518.02 million03/27/2024$28.72$29.24+1.81%$29.30$28.9085,816 shs$516.96 million03/26/2024$28.80$28.72-0.28%$29.03$28.60113,448 shs$506.05 million03/25/2024$28.93$28.80-0.45%$29.17$28.5771,589 shs$507.46 million03/22/2024$29.26$28.91-1.20%$29.31$28.7986,680 shs$509.39 million03/21/2024$29.25$29.26+0.03%$29.86$28.99169,252 shs$515.50 million03/20/2024$28.49$29.25+2.67%$29.36$28.25112,991 shs$515.39 million03/19/2024$27.81$28.49+2.45%$28.53$27.70117,669 shs$501.99 million03/18/2024$27.65$27.81+0.58%$28.26$27.61171,860 shs$490.01 million03/15/2024$27.61$27.59-0.07%$27.95$27.18231,230 shs$486.14 million03/14/2024$27.81$27.61-0.72%$28.12$27.47191,835 shs$486.49 million03/13/2024$27.46$27.81+1.27%$28.07$27.33449,658 shs$490.01 million03/12/2024$27.19$27.46+0.99%$27.51$26.74108,693 shs$483.85 million03/11/2024$27.33$27.19-0.51%$27.25$26.35125,298 shs$479.09 million03/08/2024$27.43$27.34-0.35%$27.94$27.0382,421 shs$481.64 million03/07/2024$26.99$27.43+1.63%$27.51$26.8791,814 shs$483.26 million03/06/2024$26.11$26.99+3.37%$27.02$26.14108,367 shs$475.56 million03/05/2024$26.37$26.11-0.99%$26.85$25.81107,337 shs$460.06 million03/04/2024$26.52$26.37-0.57%$26.75$25.79173,157 shs$464.64 million03/01/2024$25.28$26.51+4.89%$26.53$25.17173,127 shs$466.58 million02/29/2024$24.69$25.28+2.37%$25.50$24.27186,879 shs$444.84 million02/28/2024$22.96$24.69+7.56%$25.99$23.95286,146 shs$434.54 million02/27/2024$22.65$22.96+1.35%$22.99$22.69132,483 shs$404.01 million Related Companies: GO Stock Chart TR Stock Chart WLYB Stock Chart WLY Stock Chart ENR Stock Chart EPC Stock Chart DNUT Stock Chart THS Stock Chart VITL Stock Chart KLG Stock Chart Receive TPB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Turning Point Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TPB) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Turning Point Brands, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.