sec filing
NYSE · TPB
Turning Point Brands, Inc.
Consumer Defensive · Tobacco
$70.40
Up+$3.11 (+4.62%)
Updated Nov 5, 2026, 7:52 AM
SID Score
5.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.89B
- P/E ratio
- 34.81
- Dividend yield
- 0.53%
- 52-week range
- $54.17 – $146.90
- Volume
- 370.72K
- Avg. volume
- 360.7K
Price performance · TPB
TPB price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
TPB closed at $70.40 after 21 trading sessions, up 22.71% for the selected period.
- Last close
- $70.40
- Period change
- +22.71%
- Period low
- $55.25
- Period high
- $70.40
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $69.06 | $71.31 | $68.265 | $70.40 | 370.72K |
| Nov 3, 2026 | $65.84 | $67.965 | $65.045 | $67.29 | 274.94K |
| Nov 2, 2026 | $68.92 | $69.5974 | $66.46 | $66.48 | 406.39K |
| Oct 30, 2026 | $69.00 | $69.43 | $66.58 | $67.31 | 420.99K |
| Oct 29, 2026 | $68.49 | $69.00 | $67.77 | $68.81 | 241.53K |
| Oct 28, 2026 | $67.14 | $68.4836 | $66.565 | $67.11 | 270.18K |
| Oct 27, 2026 | $65.07 | $67.66 | $63.775 | $67.34 | 350.62K |
| Oct 26, 2026 | $63.90 | $65.40 | $62.55 | $65.28 | 268.95K |
| Oct 23, 2026 | $66.98 | $67.8454 | $63.87 | $63.99 | 238K |
| Oct 22, 2026 | $64.68 | $69.19 | $64.40 | $66.87 | 338.87K |
| Oct 21, 2026 | $63.46 | $65.32 | $63.27 | $64.61 | 549.24K |
| Oct 20, 2026 | $62.59 | $66.295 | $62.59 | $64.43 | 441.58K |
| Oct 19, 2026 | $61.86 | $63.00 | $61.50 | $61.59 | 381.06K |
| Oct 16, 2026 | $60.76 | $63.75 | $60.415 | $62.65 | 495.31K |
| Oct 15, 2026 | $58.13 | $60.39 | $57.815 | $60.31 | 568.11K |
| Oct 14, 2026 | $54.83 | $57.80 | $54.17 | $57.70 | 400.58K |
| Oct 13, 2026 | $56.07 | $57.00 | $55.23 | $55.25 | 369.36K |
| Oct 12, 2026 | $58.00 | $58.00 | $56.14 | $56.22 | 251.08K |
| Oct 9, 2026 | $57.34 | $58.05 | $56.605 | $57.38 | 244.41K |
| Oct 8, 2026 | $58.00 | $58.00 | $56.18 | $57.04 | 546.19K |
| Oct 7, 2026 | $57.70 | $58.22 | $55.58 | $57.37 | 823.22K |
Latest TPB news
The latest Smart Investors Daily articles mentioning TPB.
Stock researchResearch & News · Competitors
Company
Market Activity
Research & News
Loading stock research…