Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free TPB Stock Alerts
$33.94
+0.20 (+0.59%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Turning Point Brands Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
+22.62%
3 Month
Performance
+47.95%
6 Month
Performance
+49.71%
Year-To-Date
Performance
+28.95%
1 Year
Performance
+51.38%
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
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

TPB Stock Chart for Sunday, May, 19, 2024

TPB Chart by TradingView

Turning Point Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
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
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

Related Companies:
This page (NYSE:TPB) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits