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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.56$45.5383,500——
2020-12-30$44.59$45.5681,800——
2020-12-29$44.93$45.9197,300——
2020-12-28$46.42$47.43129,200——
2020-12-24$47.00$48.0270,400——
2020-12-23$46.03$47.0390,300——
2020-12-22$44.73$45.70106,100——
2020-12-21$44.21$45.17159,200——
2020-12-18$44.33$45.30377,900——
2020-12-17$43.22$44.16100,800——
2020-12-16$42.71$43.59131,700——
2020-12-15$42.03$42.90167,400——
2020-12-14$42.50$43.37180,400——
2020-12-11$43.85$44.75200,200——
2020-12-10$43.19$44.08174,000——
2020-12-09$42.60$43.48309,100——
2020-12-08$42.48$43.35305,500——
2020-12-07$40.65$41.49125,600——
2020-12-04$40.31$41.14134,900——
2020-12-03$39.94$40.7648,100——
2020-12-02$39.82$40.6491,500——
2020-12-01$40.36$41.1991,000——
2020-11-30$39.02$39.82151,900——
2020-11-27$39.12$39.9384,000——
2020-11-25$38.41$39.20118,200——
2020-11-24$38.99$39.79112,900——
2020-11-23$38.44$39.2393,000——
2020-11-20$38.44$39.2396,600——
2020-11-19$38.75$39.5572,300——
2020-11-18$38.54$39.33173,500——
2020-11-17$40.52$41.35123,700——
2020-11-16$39.40$40.21147,100——
2020-11-13$38.79$39.59330,800——
2020-11-12$37.90$38.68118,700——
2020-11-11$39.58$40.39159,200——
2020-11-10$38.97$39.77166,500——
2020-11-09$37.80$38.58150,400——
2020-11-06$38.40$39.19169,500——
2020-11-05$37.59$38.36150,500——
2020-11-04$36.41$37.16115,800——
2020-11-03$36.74$37.50170,600——
2020-11-02$37.05$37.81136,100——
2020-10-30$37.47$38.24134,900——
2020-10-29$36.86$37.62216,100——
2020-10-28$37.73$38.51328,400——
2020-10-27$37.25$38.02764,300——
2020-10-26$32.93$33.61142,300——
2020-10-23$31.68$32.3345,100——
2020-10-22$31.42$32.07127,400——
2020-10-21$30.66$31.2975,300——
2020-10-20$31.01$31.6589,900——
2020-10-19$31.53$32.1880,700——
2020-10-16$31.88$32.54167,300——
2020-10-15$31.91$32.57132,400——
2020-10-14$31.10$31.74118,600——
2020-10-13$30.75$31.38119,900——
2020-10-12$30.40$31.0385,600——
2020-10-09$30.20$30.8272,800——
2020-10-08$29.76$30.37171,700——
2020-10-07$30.54$31.1783,800——
2020-10-06$29.59$30.20113,400——
2020-10-05$30.35$30.97342,600——
2020-10-02$27.16$27.72103,700——
2020-10-01$26.41$26.95350,000——
2020-09-30$27.90$28.47207,300——
2020-09-29$28.02$28.60107,100——
2020-09-28$28.38$28.96100,200——
2020-09-25$28.54$29.1372,800——
2020-09-24$28.37$28.95118,700——
2020-09-23$27.74$28.31152,900——
2020-09-22$28.69$29.28116,000——
2020-09-21$29.02$29.62106,000——
2020-09-18$29.99$30.61457,700——
2020-09-17$30.61$31.24195,200——
2020-09-16$31.25$31.84125,900——
2020-09-15$31.89$32.49185,700——
2020-09-14$31.06$31.65129,000——
2020-09-11$31.26$31.85121,600——
2020-09-10$30.33$30.90138,500——
2020-09-09$29.98$30.55108,700——
2020-09-08$29.53$30.09188,600——
2020-09-04$28.39$28.9394,700——
2020-09-03$29.12$29.67130,200——
2020-09-02$28.79$29.3471,100——
2020-09-01$29.05$29.6086,900——
2020-08-31$28.90$29.45104,900——
2020-08-28$29.32$29.8873,300——
2020-08-27$28.86$29.41114,700——
2020-08-26$28.52$29.06148,400——
2020-08-25$28.66$29.20107,600——
2020-08-24$29.27$29.82269,800——
2020-08-21$29.46$30.02117,800——
2020-08-20$29.98$30.55177,700——
2020-08-19$30.50$31.08120,200——
2020-08-18$31.04$31.63231,300——
2020-08-17$30.73$31.31241,300——
2020-08-14$28.80$29.35401,100——
2020-08-13$29.33$29.89148,800——
2020-08-12$29.97$30.54157,000——
2020-08-11$29.80$30.36223,800——
2020-08-10$30.00$30.57314,600——
2020-08-07$30.58$31.16170,100——
2020-08-06$31.45$32.05111,400——
2020-08-05$31.62$32.22120,500——
2020-08-04$31.79$32.39104,100——
2020-08-03$32.71$33.33172,900——
2020-07-31$32.88$33.50190,000——
2020-07-30$33.10$33.73187,700——
2020-07-29$33.75$34.39259,300——
2020-07-28$33.24$33.87666,400——
2020-07-27$30.38$30.96143,900——
2020-07-24$29.67$30.23133,100——
2020-07-23$30.31$30.88165,800——
2020-07-22$30.36$30.94538,300——
2020-07-21$29.83$30.40192,100——
2020-07-20$28.65$29.19192,800——
2020-07-17$29.95$30.52441,300——
2020-07-16$29.53$30.09151,500——
2020-07-15$29.13$29.68592,500——
2020-07-14$28.53$29.07273,500——
2020-07-13$26.51$27.01218,700——
2020-07-10$26.17$26.67354,500——
2020-07-09$25.82$26.311,340,000——
2020-07-08$26.46$26.96228,700——
2020-07-07$24.42$24.8854,400——
2020-07-06$24.48$24.9440,300——
2020-07-02$24.96$25.4360,100——
2020-07-01$24.10$24.5662,700——
2020-06-30$24.91$25.3853,400——
2020-06-29$24.99$25.4641,200——
2020-06-26$23.59$24.04112,600——
2020-06-25$24.34$24.8048,400——
2020-06-24$24.15$24.6186,300——
2020-06-23$24.83$25.3072,700——
2020-06-22$24.83$25.3079,700——
2020-06-19$25.56$26.04123,400——
2020-06-18$25.03$25.5065,100——
2020-06-17$25.21$25.6475,600——
2020-06-16$25.20$25.6346,200——
2020-06-15$25.13$25.5676,300——
2020-06-12$24.60$25.0277,000——
2020-06-11$24.10$24.5187,000——
2020-06-10$24.71$25.1355,500——
2020-06-09$25.40$25.8374,500——
2020-06-08$25.65$26.0897,400——
2020-06-05$25.05$25.4787,500——
2020-06-04$24.42$24.8386,800——
2020-06-03$23.94$24.3595,800——
2020-06-02$24.30$24.7160,400——
2020-06-01$24.31$24.7254,900——
2020-05-29$23.99$24.4099,200——
2020-05-28$25.13$25.5693,300——
2020-05-27$24.87$25.2985,900——
2020-05-26$23.76$24.1696,100——
2020-05-22$22.96$23.3570,200——
2020-05-21$22.63$23.0150,800——
2020-05-20$22.40$22.7845,500——
2020-05-19$21.45$21.8168,600——
2020-05-18$21.63$22.0093,300——
2020-05-15$21.52$21.8854,800——
2020-05-14$21.46$21.82140,100——
2020-05-13$21.81$22.18103,800——
2020-05-12$23.00$23.3975,200——
2020-05-11$23.42$23.8283,700——
2020-05-08$23.87$24.27100,400——
2020-05-07$22.56$22.9496,800——
2020-05-06$22.97$23.36104,700——
2020-05-05$23.13$23.52172,700——
2020-05-04$23.29$23.68127,000——
2020-05-01$23.40$23.80162,500——
2020-04-30$23.30$23.69217,500——
2020-04-29$22.14$22.51191,600——
2020-04-28$23.03$23.42259,100——
2020-04-27$21.62$21.99148,600——
2020-04-24$20.69$21.0452,800——
2020-04-23$20.14$20.4875,700——
2020-04-22$20.05$20.39152,000——
2020-04-21$19.68$20.0179,000——
2020-04-20$20.05$20.39113,800——
2020-04-17$20.83$21.18111,600——
2020-04-16$20.99$21.35117,600——
2020-04-15$21.13$21.49106,400——
2020-04-14$21.98$22.35116,600——
2020-04-13$22.01$22.38108,800——
2020-04-09$21.94$22.31186,400——
2020-04-08$20.48$20.83235,100——
2020-04-07$21.36$21.7272,200——
2020-04-06$20.81$21.1698,400——
2020-04-03$20.85$21.20140,500——
2020-04-02$19.83$20.17103,600——
2020-04-01$20.24$20.58196,600——
2020-03-31$21.11$21.47330,800——
2020-03-30$21.52$21.8886,500——
2020-03-27$20.58$20.9377,400——
2020-03-26$21.41$21.77131,100——
2020-03-25$21.80$22.17323,100——
2020-03-24$19.68$20.01172,000——
2020-03-23$16.49$16.77126,200——
2020-03-20$16.35$16.63209,700——
2020-03-19$17.30$17.59234,900——
2020-03-18$14.85$15.05295,200——
2020-03-17$15.69$15.90335,800——
2020-03-16$15.43$15.64291,600——
2020-03-13$18.95$19.21192,900——
2020-03-12$17.09$17.32265,000——
2020-03-11$20.29$20.56168,600——
2020-03-10$21.98$22.28178,200——
2020-03-09$22.02$22.32300,400——
2020-03-06$23.96$24.28134,300——
2020-03-05$24.46$24.79117,400——
2020-03-04$25.93$26.28113,600——
2020-03-03$25.59$25.94158,600——
2020-03-02$25.88$26.23190,100——
2020-02-28$26.15$26.50284,900——
2020-02-27$25.41$25.75232,300——
2020-02-26$25.35$25.69445,000——
2020-02-25$22.64$22.95230,300——
2020-02-24$23.82$24.14178,800——
2020-02-21$24.25$24.58111,300——
2020-02-20$23.47$23.79103,600——
2020-02-19$23.47$23.7997,500——
2020-02-18$22.53$22.83223,400——
2020-02-14$21.75$22.04124,300——
2020-02-13$22.14$22.4476,800——
2020-02-12$22.15$22.45311,200——
2020-02-11$21.98$22.28124,800——
2020-02-10$22.15$22.45149,700——
2020-02-07$21.53$21.82215,900——
2020-02-06$22.06$22.36351,000——
2020-02-05$21.62$21.91200,100——
2020-02-04$21.72$22.01227,700——
2020-02-03$22.58$22.88145,700——
2020-01-31$22.84$23.15136,500——
2020-01-30$23.45$23.77188,100——
2020-01-29$24.26$24.5997,600——
2020-01-28$24.29$24.62136,500——
2020-01-27$25.17$25.5178,900——
2020-01-24$25.76$26.11151,800——
2020-01-23$26.22$26.5782,300——
2020-01-22$26.91$27.2770,100——
2020-01-21$27.07$27.4482,800——
2020-01-17$27.48$27.8550,300——
2020-01-16$28.12$28.5080,300——
2020-01-15$27.86$28.24145,600——
2020-01-14$28.30$28.68140,200——
2020-01-13$29.05$29.4478,900——
2020-01-10$28.97$29.36122,300——
2020-01-09$29.00$29.3976,000——
2020-01-08$28.58$28.97162,700——
2020-01-07$28.71$29.10115,500——
2020-01-06$28.00$28.3895,700——
2020-01-03$27.89$28.27107,100——
2020-01-02$28.01$28.39187,800——