Free Trial

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

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free TPB Stock Alerts
$27.74
-0.39 (-1.39%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Turning Point Brands Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
-3.68%
3 Month
Performance
+9.38%
6 Month
Performance
+33.56%
Year-To-Date
Performance
+5.40%
1 Year
Performance
+18.14%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

TPB Stock Chart for Friday, April, 26, 2024

TPB Chart by TradingView

Turning Point Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/02/2024$24.84$24.55
-1.17%		$24.68$24.45133,753 shs$432.20 million
02/01/2024$24.30$24.84
+2.22%		$24.97$24.15179,322 shs$437.18 million
01/31/2024$25.57$24.30
-4.97%		$25.57$24.28398,125 shs$427.68 million
01/30/2024$25.65$25.57
-0.31%		$25.81$25.1057,518 shs$450.03 million
01/29/2024$25.32$25.65
+1.30%		$25.71$25.4067,772 shs$451.44 million
01/26/2024$25.36$25.35
-0.04%		$25.50$25.2282,473 shs$446.16 million
01/25/2024$24.95$25.36
+1.64%		$25.37$25.1772,289 shs$446.34 million
01/24/2024$24.98$24.95
-0.12%		$25.17$24.7067,168 shs$439.12 million

Related Companies:
This page (NYSE:TPB) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
The World's First "$20 Trillion Drug?"
Behind the Markets
I’m afraid WWIII is a very real possibility
Porter & Company