Free Trial

Turning Point Brands (TPB) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free TPB Stock Alerts
$32.68
-0.18 (-0.55%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Turning Point Brands Stock Price Performance

5 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

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

TPB Stock Chart for Tuesday, May, 28, 2024

TPB Chart by TradingView

Turning Point Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$32.86$32.86$32.95$32.7152,200 shs$578.99 million
05/24/2024$32.69$32.86
+0.52%		$32.95$32.7152,291 shs$578.99 million
05/23/2024$33.16$32.69
-1.42%		$33.06$32.5177,296 shs$576.00 million
05/22/2024$33.75$33.16
-1.75%		$33.85$33.0984,767 shs$584.28 million
05/21/2024$33.30$33.75
+1.35%		$33.82$33.1061,447 shs$594.68 million
05/20/2024$33.94$33.30
-1.89%		$34.10$33.2362,647 shs$586.75 million
05/17/2024$33.70$33.94
+0.71%		$34.20$33.7691,116 shs$598.02 million
05/16/2024$34.02$33.70
-0.94%		$34.51$33.70140,868 shs$593.79 million
05/15/2024$33.98$34.02
+0.12%		$34.29$33.91121,725 shs$599.43 million
05/14/2024$34.15$33.98
-0.50%		$34.71$33.9783,005 shs$598.80 million
05/13/2024$34.08$34.15
+0.21%		$34.48$34.1484,606 shs$601.72 million
05/10/2024$33.70$34.08
+1.13%		$34.33$33.58145,575 shs$600.56 million
05/09/2024$33.19$33.70
+1.54%		$33.82$32.95123,811 shs$593.86 million
05/08/2024$33.00$33.19
+0.58%		$33.29$32.5694,182 shs$584.81 million
05/07/2024$33.44$33.00
-1.32%		$33.97$33.00133,678 shs$581.46 million
05/06/2024$32.73$33.44
+2.17%		$33.77$32.92128,652 shs$589.21 million
05/03/2024$32.57$32.74
+0.52%		$33.99$32.35176,173 shs$578.84 million
05/02/2024$29.19$32.57
+11.58%		$32.73$30.59451,891 shs$575.84 million
05/01/2024$28.85$29.19
+1.18%		$29.76$28.85189,470 shs$516.08 million
04/30/2024$28.43$28.85
+1.48%		$29.11$28.2677,137 shs$510.07 million
04/29/2024$28.24$28.43
+0.67%		$28.59$28.1659,409 shs$502.56 million
04/26/2024$27.74$28.24
+1.80%		$28.34$27.4881,041 shs$499.28 million
04/25/2024$28.14$27.74
-1.42%		$27.89$27.6051,785 shs$490.44 million
04/24/2024$28.06$28.14
+0.29%		$28.26$27.7454,499 shs$497.52 million
04/23/2024$27.52$28.06
+1.96%		$28.45$27.6567,872 shs$496.10 million
04/22/2024$27.68$27.52
-0.58%		$27.76$27.4886,219 shs$486.55 million
04/19/2024$27.00$27.68
+2.52%		$27.80$26.8777,020 shs$489.38 million
04/18/2024$26.58$27.00
+1.58%		$27.09$26.6873,430 shs$477.36 million
04/17/2024$27.19$26.58
-2.24%		$27.48$26.5871,407 shs$469.93 million
04/16/2024$26.65$27.19
+2.03%		$27.19$26.4558,265 shs$480.72 million
04/15/2024$26.96$26.65
-1.15%		$27.33$26.5062,493 shs$471.09 million
04/12/2024$27.56$26.96
-2.18%		$27.32$26.9664,906 shs$476.65 million
04/11/2024$27.49$27.56
+0.25%		$27.65$27.1057,041 shs$487.18 million
04/10/2024$28.07$27.49
-2.07%		$27.88$27.3295,275 shs$486.02 million
04/09/2024$27.67$28.07
+1.45%		$28.19$27.8454,891 shs$496.28 million
04/08/2024$27.46$27.67
+0.76%		$27.91$27.5270,843 shs$489.21 million
04/05/2024$27.51$27.49
-0.07%		$27.64$27.1960,887 shs$486.02 million
04/04/2024$28.28$27.51
-2.72%		$28.52$27.4383,136 shs$486.38 million
04/03/2024$28.65$28.28
-1.29%		$28.82$28.2183,279 shs$499.99 million
04/02/2024$29.16$28.65
-1.75%		$29.03$28.2878,406 shs$506.53 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$29.30$29.16
-0.48%		$29.48$28.91108,305 shs$515.55 million
03/29/2024$29.30$29.30$29.54$29.05106,806 shs$518.02 million
03/28/2024$29.24$29.30
+0.21%		$29.54$29.05106,805 shs$518.02 million
03/27/2024$28.72$29.24
+1.81%		$29.30$28.9085,816 shs$516.96 million
03/26/2024$28.80$28.72
-0.28%		$29.03$28.60113,448 shs$506.05 million
03/25/2024$28.93$28.80
-0.45%		$29.17$28.5771,589 shs$507.46 million
03/22/2024$29.26$28.91
-1.20%		$29.31$28.7986,680 shs$509.39 million
03/21/2024$29.25$29.26
+0.03%		$29.86$28.99169,252 shs$515.50 million
03/20/2024$28.49$29.25
+2.67%		$29.36$28.25112,991 shs$515.39 million
03/19/2024$27.81$28.49
+2.45%		$28.53$27.70117,669 shs$501.99 million
03/18/2024$27.65$27.81
+0.58%		$28.26$27.61171,860 shs$490.01 million
03/15/2024$27.61$27.59
-0.07%		$27.95$27.18231,230 shs$486.14 million
03/14/2024$27.81$27.61
-0.72%		$28.12$27.47191,835 shs$486.49 million
03/13/2024$27.46$27.81
+1.27%		$28.07$27.33449,658 shs$490.01 million
03/12/2024$27.19$27.46
+0.99%		$27.51$26.74108,693 shs$483.85 million
03/11/2024$27.33$27.19
-0.51%		$27.25$26.35125,298 shs$479.09 million
03/08/2024$27.43$27.34
-0.35%		$27.94$27.0382,421 shs$481.64 million
03/07/2024$26.99$27.43
+1.63%		$27.51$26.8791,814 shs$483.26 million
03/06/2024$26.11$26.99
+3.37%		$27.02$26.14108,367 shs$475.56 million
03/05/2024$26.37$26.11
-0.99%		$26.85$25.81107,337 shs$460.06 million
03/04/2024$26.52$26.37
-0.57%		$26.75$25.79173,157 shs$464.64 million
03/01/2024$25.28$26.51
+4.89%		$26.53$25.17173,127 shs$466.58 million
02/29/2024$24.69$25.28
+2.37%		$25.50$24.27186,879 shs$444.84 million
02/28/2024$22.96$24.69
+7.56%		$25.99$23.95286,146 shs$434.54 million
02/27/2024$22.65$22.96
+1.35%		$22.99$22.69132,483 shs$404.01 million

Related Companies:
This page (NYSE:TPB) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Musk, Bezos, and Gates All On Board…
Porter & Company