Free Trial
→ True paradigm shift (From Porter & Company) (Ad) Free TPB Stock Alerts

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

Turning Point Brands logo
$48.13
+0.90 (+1.91%)
(As of 11/1/2024 ET)
Compare

Turning Point Brands Stock Price Performance

5 Day
Performance
+3.00%
1 Month
Performance
+12.93%
3 Month
Performance
+29.24%
6 Month
Performance
+47.77%
Year-To-Date
Performance
+82.86%
1 Year
Performance
+133.30%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

TPB Stock Chart for Saturday, November, 2, 2024

TPB Chart by TradingView

Turning Point Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$47.25$48.13
+1.86%		$48.64$47.27140,492 shs$852.58 million
10/31/2024$46.62$47.25
+1.35%		$47.85$46.36124,925 shs$832.64 million
10/30/2024$46.99$46.62
-0.79%		$47.40$46.56158,917 shs$821.54 million
10/29/2024$46.73$46.99
+0.56%		$47.14$46.2875,812 shs$828.06 million
10/28/2024$45.65$46.73
+2.37%		$47.21$46.14118,492 shs$823.48 million
10/25/2024$46.33$45.69
-1.38%		$46.50$45.68105,114 shs$805.15 million
10/24/2024$44.63$46.33
+3.81%		$47.34$44.80203,385 shs$786.12 million
10/23/2024$45.02$44.63
-0.87%		$45.00$44.4488,614 shs$790.40 million
10/22/2024$42.95$45.02
+4.82%		$45.33$42.95132,429 shs$797.30 million
10/21/2024$42.98$42.95
-0.07%		$43.10$42.4796,622 shs$760.64 million
10/18/2024$43.20$43.00
-0.46%		$43.28$42.8286,956 shs$757.75 million
10/17/2024$43.57$43.20
-0.85%		$43.94$43.0170,073 shs$761.27 million
10/16/2024$42.57$43.57
+2.35%		$43.82$42.7781,535 shs$771.63 million
10/15/2024$42.17$42.57
+0.95%		$43.18$42.3477,253 shs$753.92 million
10/14/2024$42.14$42.17
+0.07%		$42.32$41.8965,250 shs$746.83 million
10/11/2024$41.35$42.13
+1.89%		$42.21$41.5158,740 shs$746.12 million
10/10/2024$41.77$41.35
-1.01%		$42.02$41.3368,792 shs$728.67 million
10/09/2024$40.84$41.77
+2.28%		$41.84$40.63135,205 shs$736.07 million
10/08/2024$41.30$40.84
-1.11%		$41.23$40.35127,775 shs$719.68 million
10/07/2024$41.75$41.30
-1.08%		$41.93$41.01104,007 shs$727.79 million
10/04/2024$41.21$41.74
+1.29%		$41.95$41.43177,986 shs$735.54 million
10/03/2024$42.62$41.21
-3.31%		$42.55$41.1592,013 shs$726.20 million
10/02/2024$42.55$42.62
+0.16%		$42.89$42.1556,965 shs$751.05 million
10/01/2024$43.15$42.55
-1.38%		$43.06$42.10103,067 shs$749.82 million
09/30/2024$42.29$43.15
+2.02%		$43.25$42.20139,474 shs$764.10 million
09/27/2024$42.51$42.29
-0.52%		$43.00$42.2198,423 shs$748.96 million
09/26/2024$41.84$42.51
+1.60%		$42.82$41.88160,191 shs$752.85 million
09/25/2024$42.22$41.84
-0.90%		$42.53$41.8185,140 shs$740.99 million
09/24/2024$42.09$42.22
+0.31%		$42.65$41.80103,436 shs$744.00 million
09/23/2024$41.93$42.09
+0.38%		$42.63$41.68164,494 shs$741.71 million
09/20/2024$41.69$41.90
+0.50%		$42.32$41.27443,998 shs$742.05 million
09/19/2024$39.02$41.69
+6.84%		$41.87$38.93255,545 shs$738.33 million
09/18/2024$38.67$39.02
+0.91%		$39.73$38.71110,864 shs$687.61 million
09/17/2024$38.57$38.67
+0.26%		$39.53$38.67118,763 shs$681.44 million
09/16/2024$39.10$38.57
-1.36%		$39.47$38.5087,936 shs$683.08 million
09/13/2024$39.29$39.11
-0.46%		$39.85$38.9984,042 shs$692.64 million
09/12/2024$38.27$39.29
+2.67%		$39.67$38.1677,087 shs$692.37 million
09/11/2024$39.24$38.27
-2.47%		$39.00$38.0857,761 shs$677.76 million
09/10/2024$39.34$39.24
-0.25%		$39.61$38.9553,188 shs$694.94 million
09/09/2024$39.51$39.34
-0.43%		$40.03$39.3480,332 shs$696.71 million
Market "Famine" Coming (Ad)

Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicted the 2020 crash a month before it happened...

For a limited time, he's revealing his latest forecast here.
09/06/2024$39.81$39.51
-0.75%		$40.06$39.30126,740 shs$696.25 million
09/05/2024$39.90$39.81
-0.23%		$40.37$39.7975,056 shs$701.53 million
09/04/2024$40.17$39.90
-0.67%		$40.35$39.7281,711 shs$703.12 million
09/03/2024$39.64$40.17
+1.34%		$40.39$39.2596,886 shs$707.88 million
09/02/2024$39.64$39.64$40.17$39.01202,800 shs$702.02 million
08/30/2024$39.65$39.50
-0.38%		$40.17$39.01202,807 shs$696.07 million
08/29/2024$39.39$39.65
+0.66%		$39.88$39.2869,686 shs$702.20 million
08/28/2024$39.18$39.39
+0.54%		$40.02$39.0388,267 shs$697.60 million
08/27/2024$39.12$39.18
+0.15%		$39.53$38.7250,299 shs$693.88 million
08/26/2024$39.20$39.12
-0.20%		$39.73$39.0992,710 shs$692.82 million
08/23/2024$39.68$39.20
-1.21%		$40.01$39.18104,736 shs$690.78 million
08/22/2024$39.51$39.68
+0.43%		$39.84$39.1184,222 shs$699.24 million
08/21/2024$39.73$39.51
-0.55%		$39.95$39.4980,488 shs$696.25 million
08/20/2024$39.85$39.73
-0.30%		$40.66$39.30128,743 shs$703.62 million
08/19/2024$39.24$39.85
+1.55%		$40.65$39.26152,520 shs$705.74 million
08/16/2024$38.35$39.28
+2.43%		$39.67$38.50205,990 shs$695.65 million
08/15/2024$37.79$38.35
+1.48%		$39.01$38.05134,232 shs$679.18 million
08/14/2024$37.92$37.79
-0.34%		$38.37$37.6878,101 shs$669.26 million
08/13/2024$37.37$37.92
+1.47%		$38.14$37.20180,843 shs$671.56 million
08/12/2024$36.62$37.37
+2.05%		$37.41$36.35133,929 shs$658.53 million
08/09/2024$36.70$36.62
-0.22%		$36.92$36.3981,850 shs$648.54 million
08/08/2024$37.42$36.70
-1.92%		$37.87$36.59104,818 shs$646.73 million
08/07/2024$35.70$37.42
+4.82%		$37.53$36.00177,427 shs$659.42 million
08/06/2024$35.48$35.70
+0.62%		$35.97$34.78109,081 shs$629.03 million
08/05/2024$37.24$35.48
-4.73%		$36.26$35.02182,061 shs$625.16 million
08/02/2024$38.22$37.24
-2.56%		$38.13$36.78142,915 shs$656.17 million
08/01/2024$37.72$38.22
+1.33%		$40.57$36.94260,628 shs$673.44 million

Related Companies

This page (NYSE:TPB) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored