NASDAQ · TPB

Turning Point Brands, Inc.

Consumer Defensive · Tobacco

$83.93

Down-$0.31 (-0.37%)

Updated Aug 30, 2026, 8:16 AM

SID Score

5.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TPB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TPB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$84.71	$85.635	$83.87	$83.93	228.7K
Aug 27, 2026	$86.86	$87.45	$83.71	$84.24	242.24K
Aug 26, 2026	$86.26	$88.7299	$85.75	$88.06	259.56K
Aug 25, 2026	$83.97	$86.66	$83.32	$85.80	177.88K
Aug 24, 2026	$83.64	$86.53	$83.17	$83.46	292.3K
Aug 21, 2026	$87.23	$87.23	$83.23	$83.41	363.52K
Aug 20, 2026	$86.81	$88.20	$86.115	$86.74	174.37K
Aug 19, 2026	$86.79	$89.38	$86.76	$88.26	150.39K
Aug 18, 2026	$86.58	$87.57	$84.7949	$86.50	292.26K
Aug 17, 2026	$86.97	$87.285	$84.79	$85.30	166.12K
Aug 14, 2026	$85.88	$87.97	$83.3412	$87.34	120.97K
Aug 13, 2026	$87.48	$88.405	$85.89	$86.35	216.53K
Aug 12, 2026	$87.06	$89.20	$86.28	$86.31	198.72K
Aug 11, 2026	$89.52	$91.94	$87.19	$88.08	218.01K
Aug 10, 2026	$87.70	$90.77	$87.265	$89.38	555.9K
Aug 7, 2026	$85.97	$87.77	$84.99	$86.86	394.29K
Aug 6, 2026	$84.17	$86.41	$84.13	$84.99	323.52K
Aug 5, 2026	$83.10	$86.04	$80.90	$83.71	487.28K
Aug 4, 2026	$86.00	$87.03	$78.00	$82.48	762.83K
Aug 3, 2026	$75.35	$80.95	$75.35	$80.42	660.14K