NYSE:TPB | Historical Stock Price | Turning Point Brands, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-05-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.88$12.78$23.76$44.15$82.05$152.482016-05-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$12.25$12.25131,000——
2016-12-29$12.93$12.9395,000——
2016-12-28$12.52$12.5250,100——
2016-12-27$13.21$13.2138,500——
2016-12-23$13.07$13.07102,000——
2016-12-22$12.94$12.9462,000——
2016-12-21$12.74$12.74191,100——
2016-12-20$12.07$12.0782,900——
2016-12-19$12.50$12.50118,100——
2016-12-16$12.80$12.8094,400——
2016-12-15$13.10$13.1061,300——
2016-12-14$13.25$13.25103,400——
2016-12-13$13.74$13.7433,100——
2016-12-12$12.87$12.8789,600——
2016-12-09$13.53$13.53103,300——
2016-12-08$14.39$14.3928,500——
2016-12-07$14.47$14.4713,400——
2016-12-06$14.34$14.3412,600——
2016-12-05$14.48$14.4825,800——
2016-12-02$14.26$14.2623,400——
2016-12-01$14.16$14.1626,000——
2016-11-30$14.52$14.5231,500——
2016-11-29$14.02$14.0219,600——
2016-11-28$14.48$14.4817,400——
2016-11-25$14.50$14.509,900——
2016-11-23$14.06$14.06116,800——
2016-11-22$14.54$14.5431,100——
2016-11-21$14.13$14.1334,100——
2016-11-18$13.76$13.7660,600——
2016-11-17$12.48$12.48186,600——
2016-11-16$13.53$13.53157,600——
2016-11-15$15.02$15.028,900——
2016-11-14$15.09$15.0933,400——
2016-11-11$15.20$15.2025,900——
2016-11-10$14.57$14.5734,900——
2016-11-09$15.13$15.1317,400——
2016-11-08$13.29$13.298,400——
2016-11-07$12.91$12.915,300——
2016-11-04$12.80$12.806,700——
2016-11-03$12.94$12.942,900——
2016-11-02$12.85$12.8510,100——
2016-11-01$12.89$12.8913,400——
2016-10-31$12.35$12.355,900——
2016-10-28$12.40$12.403,400——
2016-10-27$12.35$12.356,300——
2016-10-26$12.47$12.475,600——
2016-10-25$13.00$13.0010,100——
2016-10-24$13.48$13.485,100——
2016-10-21$13.32$13.3216,100——
2016-10-20$12.65$12.656,900——
2016-10-19$12.50$12.505,000——
2016-10-18$12.49$12.499,300——
2016-10-17$12.50$12.5018,000——
2016-10-14$12.21$12.217,900——
2016-10-13$12.20$12.2022,400——
2016-10-12$12.27$12.2714,000——
2016-10-11$12.30$12.308,700——
2016-10-10$12.43$12.4380,400——
2016-10-07$12.44$12.4419,000——
2016-10-06$12.50$12.5014,500——
2016-10-05$12.47$12.4721,300——
2016-10-04$12.64$12.6429,600——
2016-10-03$12.86$12.8623,900——
2016-09-30$12.02$12.0215,700——
2016-09-29$12.16$12.169,100——
2016-09-28$12.15$12.158,900——
2016-09-27$12.50$12.5016,600——
2016-09-26$12.88$12.889,200——
2016-09-23$13.49$13.4918,600——
2016-09-22$13.89$13.8919,800——
2016-09-21$13.55$13.5511,800——
2016-09-20$13.30$13.3013,700——
2016-09-19$13.06$13.0612,400——
2016-09-16$13.07$13.0789,500——
2016-09-15$13.45$13.4525,900——
2016-09-14$12.92$12.9224,900——
2016-09-13$14.04$14.0425,000——
2016-09-12$15.26$15.2647,900——
2016-09-09$15.68$15.68267,500——
2016-09-08$15.98$15.9830,400——
2016-09-07$14.71$14.7121,600——
2016-09-06$14.43$14.4331,300——
2016-09-02$13.09$13.092,300——
2016-09-01$12.80$12.808,700——
2016-08-31$12.93$12.937,300——
2016-08-30$12.68$12.6812,200——
2016-08-29$13.07$13.075,100——
2016-08-26$13.10$13.107,300——
2016-08-25$12.93$12.934,200——
2016-08-24$12.90$12.9025,400——
2016-08-23$12.57$12.5718,400——
2016-08-22$11.57$11.576,800——
2016-08-19$11.01$11.0119,400——
2016-08-18$11.64$11.641,000——
2016-08-17$11.67$11.6727,100——
2016-08-16$11.02$11.0283,300——
2016-08-15$12.81$12.8136,800——
2016-08-12$11.34$11.3423,700——
2016-08-11$10.23$10.2327,000——
2016-08-10$9.26$9.2643,200——
2016-08-09$10.92$10.9212,500——
2016-08-08$10.86$10.862,400——
2016-08-05$10.85$10.856,000——
2016-08-04$10.74$10.747,200——
2016-08-03$10.74$10.742,000——
2016-08-02$10.80$10.8010,800——
2016-08-01$10.76$10.7613,500——
2016-07-29$11.15$11.1518,400——
2016-07-28$11.12$11.125,400——
2016-07-27$11.21$11.213,500——
2016-07-26$11.25$11.255,300——
2016-07-25$11.24$11.2412,300——
2016-07-22$11.14$11.1415,300——
2016-07-21$11.34$11.3414,400——
2016-07-20$10.52$10.5233,700——
2016-07-19$11.10$11.1084,100——
2016-07-18$11.63$11.6365,600——
2016-07-15$10.95$10.9525,900——
2016-07-14$10.42$10.4211,200——
2016-07-13$10.41$10.418,400——
2016-07-12$10.37$10.3710,100——
2016-07-11$10.36$10.368,800——
2016-07-08$10.09$10.0920,400——
2016-07-07$9.98$9.989,700——
2016-07-06$10.08$10.0815,000——
2016-07-05$10.27$10.2747,000——
2016-07-01$10.07$10.0720,100——
2016-06-30$10.27$10.2715,800——
2016-06-29$9.94$9.9465,100——
2016-06-28$9.97$9.9753,100——
2016-06-27$9.27$9.2730,900——
2016-06-24$10.18$10.18466,800——
2016-06-23$9.78$9.7852,300——
2016-06-22$10.06$10.0653,800——
2016-06-21$10.26$10.26601,500——
2016-06-20$9.39$9.39225,200——
2016-06-17$7.34$7.34192,400——
2016-06-16$7.24$7.24248,600——
2016-06-15$7.38$7.38107,800——
2016-06-14$7.94$7.94128,700——
2016-06-13$7.74$7.7471,100——
2016-06-10$8.28$8.2891,800——
2016-06-09$8.90$8.9045,400——
2016-06-08$9.38$9.3814,000——
2016-06-07$9.68$9.6821,000——
2016-06-06$9.69$9.69150,000——
2016-06-03$10.58$10.5836,300——
2016-06-02$10.37$10.3726,100——
2016-06-01$10.35$10.356,600——
2016-05-31$10.26$10.2622,200——
2016-05-27$10.72$10.7215,300——
2016-05-26$10.88$10.8866,300——
2016-05-25$10.99$10.99121,500——
2016-05-24$10.50$10.5043,500——
2016-05-23$10.59$10.5953,500——
2016-05-20$10.38$10.3894,700——
2016-05-19$10.38$10.38230,900——
2016-05-18$11.77$11.77157,000——
2016-05-17$11.94$11.94156,500——
2016-05-16$11.60$11.60206,000——
2016-05-13$10.85$10.85238,300——
2016-05-12$10.25$10.25272,000——
2016-05-11$10.12$10.121,998,400——