Turning Point Brands, Inc. Common Stock (TPB)

Historical Prices For Turning Point Brands, Inc. Common Stock (TPB)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	96.90	99.65	95.24	96.69	286,192	96.69
10/01/2025	98.23	99.78	96.21	97.41	265,298	97.41
9/30/2025	97.04	99.40	97.04	98.86	238,998	98.86
9/29/2025	97.85	100.00	96.26	96.74	332,387	96.74
9/26/2025	98.55	98.55	96.00	98.03	279,645	98.03
9/25/2025	97.08	99.21	96.23	98.02	355,028	98.02
9/24/2025	102.91	102.92	94.83	96.99	546,378	96.99
9/23/2025	101.99	104.06	101.47	102.95	222,075	102.95
9/22/2025	102.01	104.28	100.72	102.20	313,784	102.20
9/19/2025	102.23	103.15	101.10	102.20	839,873	102.20
9/18/2025	101.54	103.86	101.47	102.01	238,222	101.94
9/17/2025	102.47	104.25	100.60	101.96	358,590	101.89
9/16/2025	102.24	103.30	100.47	102.46	252,264	102.39
9/15/2025	103.00	104.76	102.29	102.93	336,543	102.85
9/12/2025	100.59	102.77	100.39	102.34	307,715	102.27
9/11/2025	98.83	101.04	98.22	100.68	200,866	100.61
9/10/2025	99.47	100.00	97.48	98.18	168,300	98.11
9/09/2025	98.24	99.76	97.12	99.51	221,081	99.44
9/08/2025	101.56	101.95	98.36	98.61	209,553	98.54
9/05/2025	99.27	101.40	97.45	100.90	181,957	100.83
9/04/2025	97.63	98.98	97.06	98.82	285,705	98.75
9/03/2025	98.76	101.00	95.59	96.99	315,616	96.92
9/02/2025	98.22	100.07	95.80	99.26	328,227	99.19
8/29/2025	100.50	100.50	97.20	99.50	424,068	99.43
8/28/2025	98.64	101.25	97.84	99.91	470,316	99.84
8/27/2025	98.10	98.74	97.06	98.49	309,749	98.42
8/26/2025	97.54	98.97	96.42	98.95	486,120	98.88
8/25/2025	98.74	98.74	96.69	97.17	244,443	97.10
8/22/2025	99.40	100.35	98.11	98.91	372,302	98.84
8/21/2025	97.00	100.81	96.77	99.25	728,125	99.18
8/20/2025	96.91	98.00	96.26	97.48	315,964	97.41
8/19/2025	98.27	98.39	96.70	97.17	240,677	97.10
8/18/2025	98.58	99.06	97.63	98.65	327,728	98.58
8/15/2025	99.08	100.07	97.13	98.58	340,606	98.51
8/14/2025	99.79	102.90	97.03	99.34	349,520	99.27
8/13/2025	99.64	101.00	96.81	99.84	564,561	99.77
8/12/2025	97.41	99.06	94.60	98.98	643,665	98.91
8/11/2025	97.22	99.49	95.82	97.77	460,657	97.70
8/08/2025	95.24	98.37	94.80	96.76	348,949	96.69
8/07/2025	92.21	94.20	89.65	94.14	455,436	94.07
8/06/2025	84.80	94.40	81.50	92.68	961,538	92.61
8/05/2025	82.02	82.49	79.28	81.14	630,143	81.08
8/04/2025	81.52	82.64	80.82	81.79	261,350	81.73
8/01/2025	81.75	82.53	80.46	80.96	495,470	80.90
7/31/2025	82.28	84.05	81.96	82.94	462,429	82.88
7/30/2025	80.39	82.61	79.70	82.56	460,854	82.50
7/29/2025	78.67	80.34	78.13	79.68	266,162	79.62
7/28/2025	78.24	78.34	76.99	77.92	377,939	77.86
7/25/2025	78.39	79.90	78.00	78.29	274,702	78.23
7/24/2025	79.39	79.45	77.37	77.99	392,612	77.93
7/23/2025	77.87	80.33	77.50	79.71	542,375	79.65
7/22/2025	78.25	78.56	75.50	78.05	465,556	77.99
7/21/2025	77.95	79.15	77.64	78.57	203,965	78.51
7/18/2025	78.65	78.89	76.66	78.14	435,472	78.08
7/17/2025	78.98	80.13	76.19	78.82	501,500	78.76
7/16/2025	79.42	80.43	77.61	79.64	567,703	79.58
7/15/2025	74.19	78.57	73.82	78.39	687,626	78.33
7/14/2025	72.66	74.78	72.26	74.61	361,735	74.56
7/11/2025	72.68	72.72	71.52	72.26	160,317	72.21
7/10/2025	71.59	73.22	70.90	72.67	178,849	72.62
7/09/2025	71.56	72.83	70.06	72.51	279,904	72.46
7/08/2025	72.46	73.25	70.61	71.37	276,054	71.32
7/07/2025	73.88	74.99	72.01	72.27	260,452	72.22
7/03/2025	72.60	74.15	72.39	73.87	122,040	73.82