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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.60$28.99220,700——
2019-12-30$27.62$27.99114,700——
2019-12-27$27.57$27.9473,500——
2019-12-26$27.22$27.5967,500——
2019-12-24$27.40$27.7778,200——
2019-12-23$26.85$27.2175,800——
2019-12-20$26.58$26.9496,000——
2019-12-19$26.36$26.7286,300——
2019-12-18$26.64$26.9597,400——
2019-12-17$26.03$26.34118,000——
2019-12-16$26.02$26.33117,700——
2019-12-13$26.12$26.4372,000——
2019-12-12$26.06$26.37154,400——
2019-12-11$26.37$26.68106,300——
2019-12-10$26.89$27.21117,000——
2019-12-09$26.77$27.09158,200——
2019-12-06$26.25$26.56185,100——
2019-12-05$26.59$26.9085,100——
2019-12-04$26.74$27.06104,500——
2019-12-03$27.05$27.37129,000——
2019-12-02$27.02$27.34313,500——
2019-11-29$27.61$27.9467,400——
2019-11-27$27.46$27.78126,600——
2019-11-26$27.57$27.90283,400——
2019-11-25$26.83$27.15140,800——
2019-11-22$26.70$27.0187,500——
2019-11-21$26.46$26.77178,000——
2019-11-20$25.91$26.22218,100——
2019-11-19$25.52$25.82356,700——
2019-11-18$27.51$27.83278,700——
2019-11-15$26.45$26.76211,800——
2019-11-14$26.42$26.73158,800——
2019-11-13$26.25$26.56164,900——
2019-11-12$26.32$26.63129,300——
2019-11-11$25.80$26.10274,300——
2019-11-08$26.67$26.98273,000——
2019-11-07$25.21$25.51167,200——
2019-11-06$26.31$26.62261,000——
2019-11-05$25.53$25.83178,500——
2019-11-04$25.45$25.75412,800——
2019-11-01$24.43$24.72783,200——
2019-10-31$20.87$21.12289,600——
2019-10-30$20.55$20.79256,400——
2019-10-29$21.07$21.32179,500——
2019-10-28$21.53$21.78346,700——
2019-10-25$21.25$21.50262,100——
2019-10-24$20.89$21.14187,900——
2019-10-23$21.00$21.25286,400——
2019-10-22$21.84$22.10174,300——
2019-10-21$21.72$21.98487,400——
2019-10-18$22.30$22.56229,600——
2019-10-17$23.54$23.82239,200——
2019-10-16$22.34$22.6095,100——
2019-10-15$22.38$22.64290,400——
2019-10-14$21.91$22.17377,200——
2019-10-11$22.73$23.00242,700——
2019-10-10$23.62$23.90356,400——
2019-10-09$23.99$24.27229,800——
2019-10-08$23.99$24.27296,600——
2019-10-07$24.01$24.29370,200——
2019-10-04$23.86$24.14176,100——
2019-10-03$23.26$23.53248,300——
2019-10-02$23.00$23.27267,500——
2019-10-01$23.22$23.49344,900——
2019-09-30$23.06$23.33738,800——
2019-09-27$22.85$23.12232,900——
2019-09-26$23.53$23.81265,300——
2019-09-25$23.54$23.82315,500——
2019-09-24$24.58$24.87397,100——
2019-09-23$24.08$24.36431,100——
2019-09-20$24.99$25.28409,500——
2019-09-19$23.96$24.24353,100——
2019-09-18$25.41$25.66172,700——
2019-09-17$26.27$26.53353,700——
2019-09-16$24.99$25.24685,100——
2019-09-13$26.70$26.97266,600——
2019-09-12$28.13$28.41423,300——
2019-09-11$26.88$27.15666,000——
2019-09-10$28.68$28.97444,000——
2019-09-09$30.46$30.76424,900——
2019-09-06$32.26$32.58239,000——
2019-09-05$31.77$32.09432,700——
2019-09-04$32.11$32.43561,900——
2019-09-03$34.54$34.89188,600——
2019-08-30$35.85$36.21106,000——
2019-08-29$35.50$35.86212,900——
2019-08-28$35.22$35.57259,700——
2019-08-27$34.54$34.89259,600——
2019-08-26$36.68$37.05159,400——
2019-08-23$36.82$37.19225,000——
2019-08-22$38.74$39.13148,200——
2019-08-21$37.95$38.33159,400——
2019-08-20$37.74$38.12132,000——
2019-08-19$37.71$38.09162,100——
2019-08-16$36.69$37.06217,800——
2019-08-15$36.68$37.05147,600——
2019-08-14$36.67$37.04174,400——
2019-08-13$37.71$38.09169,600——
2019-08-12$37.70$38.08132,400——
2019-08-09$38.17$38.55241,100——
2019-08-08$38.90$39.29185,600——
2019-08-07$39.15$39.54240,900——
2019-08-06$39.91$40.31375,400——
2019-08-05$38.30$38.68288,900——
2019-08-02$38.97$39.36334,400——
2019-08-01$37.25$37.62517,000——
2019-07-31$37.13$37.50670,500——
2019-07-30$40.57$40.98412,900——
2019-07-29$42.48$42.90409,200——
2019-07-26$41.86$42.281,819,000——
2019-07-25$41.43$41.841,247,900——
2019-07-24$46.11$46.57164,700——
2019-07-23$46.80$47.27190,700——
2019-07-22$47.82$48.30262,800——
2019-07-19$53.55$54.09165,200——
2019-07-18$54.69$55.24136,700——
2019-07-17$52.15$52.67106,300——
2019-07-16$52.74$53.27113,800——
2019-07-15$51.23$51.74148,800——
2019-07-12$52.54$53.0785,700——
2019-07-11$52.80$53.3381,500——
2019-07-10$53.24$53.77221,300——
2019-07-09$52.02$52.5465,500——
2019-07-08$51.88$52.40103,700——
2019-07-05$51.76$52.2885,700——
2019-07-03$52.19$52.7199,500——
2019-07-02$51.69$52.21108,600——
2019-07-01$49.71$50.21109,000——
2019-06-28$48.98$49.47173,700——
2019-06-27$47.74$48.2273,000——
2019-06-26$46.69$47.16139,300——
2019-06-25$48.08$48.56174,500——
2019-06-24$47.48$47.9570,800——
2019-06-21$47.42$47.89158,300——
2019-06-20$49.79$50.2975,600——
2019-06-19$50.33$50.79116,900——
2019-06-18$49.73$50.1868,700——
2019-06-17$51.24$51.71121,500——
2019-06-14$50.98$51.4475,800——
2019-06-13$52.52$53.00142,100——
2019-06-12$53.53$54.02152,700——
2019-06-11$53.19$53.67108,100——
2019-06-10$54.19$54.68233,500——
2019-06-07$52.92$53.40155,000——
2019-06-06$52.36$52.84191,300——
2019-06-05$52.06$52.53185,200——
2019-06-04$50.99$51.45109,000——
2019-06-03$49.00$49.45114,000——
2019-05-31$49.23$49.68160,700——
2019-05-30$50.40$50.86135,600——
2019-05-29$49.27$49.72244,100——
2019-05-28$48.85$49.29144,400——
2019-05-24$50.44$50.90176,100——
2019-05-23$49.40$49.8591,500——
2019-05-22$49.83$50.28137,900——
2019-05-21$50.15$50.6180,900——
2019-05-20$50.91$51.3776,100——
2019-05-17$50.54$51.00143,600——
2019-05-16$51.35$51.82134,000——
2019-05-15$50.06$50.52147,900——
2019-05-14$50.02$50.48181,000——
2019-05-13$47.96$48.40257,600——
2019-05-10$47.70$48.13355,800——
2019-05-09$52.75$53.23113,300——
2019-05-08$52.45$52.93111,300——
2019-05-07$52.95$53.43180,000——
2019-05-06$53.24$53.72107,100——
2019-05-03$52.19$52.66138,100——
2019-05-02$51.86$52.33180,600——
2019-05-01$50.45$50.91528,900——
2019-04-30$42.77$43.16297,300——
2019-04-29$41.55$41.93185,700——
2019-04-26$41.35$41.73116,500——
2019-04-25$41.07$41.44164,000——
2019-04-24$43.00$43.39110,200——
2019-04-23$43.60$44.0087,200——
2019-04-22$43.80$44.2085,300——
2019-04-18$42.67$43.06101,300——
2019-04-17$44.03$44.43126,400——
2019-04-16$45.24$45.6599,300——
2019-04-15$45.11$45.5269,600——
2019-04-12$44.58$44.9986,900——
2019-04-11$43.68$44.0862,700——
2019-04-10$43.62$44.0254,100——
2019-04-09$42.99$43.3870,600——
2019-04-08$43.31$43.7054,900——
2019-04-05$43.26$43.6582,100——
2019-04-04$43.35$43.74122,300——
2019-04-03$44.55$44.9688,700——
2019-04-02$46.00$46.4275,500——
2019-04-01$46.56$46.98131,000——
2019-03-29$46.09$46.51275,900——
2019-03-28$45.46$45.87118,200——
2019-03-27$44.37$44.77168,200——
2019-03-26$45.33$45.74122,200——
2019-03-25$45.50$45.91227,000——
2019-03-22$44.71$45.12126,000——
2019-03-21$47.10$47.5397,700——
2019-03-20$47.63$48.02108,100——
2019-03-19$48.90$49.3093,000——
2019-03-18$49.70$50.10117,500——
2019-03-15$48.01$48.40123,500——
2019-03-14$48.56$48.96113,300——
2019-03-13$47.69$48.08100,600——
2019-03-12$46.89$47.27186,700——
2019-03-11$47.08$47.46257,300——
2019-03-08$44.02$44.38112,500——
2019-03-07$43.59$43.95162,400——
2019-03-06$42.10$42.44189,900——
2019-03-05$44.72$45.08487,300——
2019-03-04$39.65$39.97170,000——
2019-03-01$40.82$41.15115,500——
2019-02-28$40.89$41.22166,300——
2019-02-27$39.92$40.25127,200——
2019-02-26$39.59$39.9186,400——
2019-02-25$40.15$40.4885,300——
2019-02-22$41.00$41.3354,900——
2019-02-21$40.69$41.0278,700——
2019-02-20$40.13$40.4694,900——
2019-02-19$38.56$38.8780,000——
2019-02-15$38.76$39.0850,900——
2019-02-14$38.37$38.68105,600——
2019-02-13$38.60$38.9186,100——
2019-02-12$38.17$38.48132,500——
2019-02-11$37.51$37.82106,700——
2019-02-08$37.07$37.37195,000——
2019-02-07$34.38$34.6670,800——
2019-02-06$34.83$35.1180,300——
2019-02-05$35.83$36.12104,200——
2019-02-04$36.44$36.74114,800——
2019-02-01$36.54$36.84128,500——
2019-01-31$35.41$35.70105,200——
2019-01-30$33.95$34.2388,600——
2019-01-29$32.46$32.7249,900——
2019-01-28$32.23$32.4960,500——
2019-01-25$32.21$32.4758,300——
2019-01-24$32.27$32.53130,800——
2019-01-23$33.08$33.3564,300——
2019-01-22$32.98$33.25179,500——
2019-01-18$33.01$33.28178,500——
2019-01-17$31.65$31.91108,600——
2019-01-16$32.13$32.39246,400——
2019-01-15$30.94$31.19156,900——
2019-01-14$28.95$29.1998,900——
2019-01-11$29.29$29.5369,100——
2019-01-10$29.35$29.59178,800——
2019-01-09$29.51$29.75113,100——
2019-01-08$29.74$29.98180,100——
2019-01-07$28.39$28.62103,400——
2019-01-04$29.06$29.30111,600——
2019-01-03$27.29$27.5155,500——
2019-01-02$27.46$27.6888,900——