NYSE · TPB

Turning Point Brands, Inc.

Consumer Defensive · Tobacco

$55.25

Up+$2.45 (+4.43%)

Updated Oct 14, 2026, 10:19 PM

SID Score

4.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TPB

TPB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 13, 2026

Daily close

View OHLC price history

TPB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 6, 2026	$58.05	$59.29	$57.6001	$58.27	251.13K
Oct 5, 2026	$55.47	$58.75	$55.07	$57.61	765.83K
Oct 2, 2026	$55.68	$57.26	$55.11	$55.64	444.03K
Oct 1, 2026	$58.92	$59.665	$54.69	$55.32	637.66K
Sep 30, 2026	$60.48	$60.48	$58.60	$58.70	516.93K
Sep 29, 2026	$60.23	$60.99	$59.8639	$60.08	378.85K
Sep 28, 2026	$61.36	$61.9899	$59.88	$60.38	364.26K
Sep 25, 2026	$59.68	$62.66	$59.00	$62.07	549.26K
Sep 24, 2026	$60.67	$61.36	$58.57	$60.12	506.6K
Sep 23, 2026	$59.84	$61.73	$58.625	$60.50	692.74K
Sep 22, 2026	$60.95	$62.135	$58.98	$60.28	895.47K
Sep 21, 2026	$65.25	$65.25	$58.65	$61.31	1.15M
Sep 18, 2026	$68.04	$69.2975	$68.01	$68.14	509.34K
Sep 17, 2026	$71.51	$71.65	$68.12	$68.61	252K
Sep 16, 2026	$69.94	$71.57	$69.86	$70.12	217K
Sep 15, 2026	$71.53	$72.35	$69.81	$70.02	250.41K