Free Trial

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

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free TPB Stock Alerts
$32.73
+0.16 (+0.49%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Turning Point Brands Stock Price Performance

5 Day
Performance
+13.45%
1 Month
Performance
+19.06%
3 Month
Performance
+39.10%
6 Month
Performance
+55.27%
Year-To-Date
Performance
+24.35%
1 Year
Performance
+47.10%
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 InvestorPlace
The Next Nvidia?
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.
Go here now for this breaking story.

TPB Stock Chart for Sunday, May, 5, 2024

TPB Chart by TradingView

Turning Point Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/26/2024$22.68$22.65
-0.13%		$22.75$22.4767,875 shs$399.28 million
02/23/2024$22.77$22.68
-0.40%		$22.89$22.4763,657 shs$399.17 million
02/22/2024$22.87$22.77
-0.44%		$22.93$22.5097,197 shs$400.87 million
02/21/2024$22.69$22.87
+0.79%		$23.03$22.7591,707 shs$402.51 million
02/20/2024$22.94$22.69
-1.09%		$23.15$22.6171,917 shs$399.34 million
02/19/2024$22.94$22.94$22.97$22.55119,100 shs$403.74 million
02/16/2024$23.08$22.94
-0.61%		$22.97$22.55119,174 shs$403.74 million
02/15/2024$22.65$23.08
+1.90%		$23.13$22.7291,819 shs$406.21 million
02/14/2024$22.15$22.65
+2.26%		$22.75$22.18102,307 shs$398.64 million
02/13/2024$23.47$22.15
-5.62%		$22.77$21.98129,464 shs$389.84 million
02/12/2024$22.79$23.47
+2.98%		$23.66$22.82116,729 shs$413.07 million
02/09/2024$22.90$22.79
-0.48%		$23.05$22.7168,311 shs$401.10 million
02/08/2024$22.94$22.90
-0.17%		$23.08$22.70137,001 shs$403.04 million
02/07/2024$23.47$22.94
-2.26%		$23.44$22.60112,789 shs$403.86 million
02/06/2024$23.53$23.47
-0.25%		$23.66$23.09134,456 shs$413.07 million
02/05/2024$24.56$23.53
-4.19%		$24.23$23.5354,806 shs$414.13 million

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

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Mysterious Gold Leverage Just Announced
Stansberry Research
The only AI company you should be looking at
Behind the Markets
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits