Free Trial

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

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free TPB Stock Alerts
$31.19
-0.49 (-1.55%)
(As of 12:47 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Turning Point Brands Stock Price Performance

5 Day
Performance
-3.23%
1 Month
Performance
-8.07%
3 Month
Performance
+14.64%
6 Month
Performance
+29.20%
Year-To-Date
Performance
+19.03%
1 Year
Performance
+39.24%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

TPB Stock Chart for Monday, June, 10, 2024

TPB Chart by TradingView

Turning Point Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$32.00$31.68
-1.00%		$31.94$31.0184,653 shs$558.27 million
06/06/2024$32.38$32.00
-1.16%		$32.45$31.9436,511 shs$563.84 million
06/05/2024$32.29$32.38
+0.26%		$32.57$32.1473,767 shs$570.45 million
06/04/2024$32.47$32.29
-0.55%		$32.66$32.1152,238 shs$568.95 million
06/03/2024$32.81$32.47
-1.04%		$32.82$32.3752,401 shs$572.12 million
05/31/2024$32.47$32.81
+1.05%		$33.03$32.2959,738 shs$578.11 million
05/30/2024$32.83$32.47
-1.10%		$33.24$32.1555,396 shs$572.12 million
05/29/2024$32.68$32.83
+0.46%		$33.16$32.2275,951 shs$578.53 million
05/28/2024$32.86$32.68
-0.55%		$33.34$32.5068,599 shs$575.82 million
05/27/2024$32.86$32.86$32.95$32.7152,200 shs$578.99 million
05/24/2024$32.69$32.86
+0.52%		$32.95$32.7152,291 shs$578.99 million
05/23/2024$33.16$32.69
-1.42%		$33.06$32.5177,296 shs$576.00 million
05/22/2024$33.75$33.16
-1.75%		$33.85$33.0984,767 shs$584.28 million
05/21/2024$33.30$33.75
+1.35%		$33.82$33.1061,447 shs$594.68 million
05/20/2024$33.94$33.30
-1.89%		$34.10$33.2362,647 shs$586.75 million
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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

Related Companies:
This page (NYSE:TPB) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored