sec filing
NYSE · TPB
Turning Point Brands, Inc.
Consumer Defensive · Tobacco
$83.93
Down-$0.31 (-0.37%)
Updated Aug 30, 2026, 11:49 AM
SID Score
5.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.89B
- P/E ratio
- 34.81
- Dividend yield
- 0.44%
- 52-week range
- $65.80 – $146.90
- Volume
- 228.7K
- Avg. volume
- 360.7K
Price performance
TPB price history
1M range · 20 trading sessions · Daily adjusted prices
TPB closed at $83.93 after 20 trading sessions, up 4.36% for the selected period.
- Last close
- $83.93
- Period change
- +4.36%
- Period low
- $80.42
- Period high
- $89.38
Daily close
View OHLC price history
| 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 |
Latest TPB news
The latest Smart Investors Daily articles mentioning TPB.
Stock researchCompany · Financials
Loading stock research…