NASDAQ · TPB

Turning Point Brands, Inc.

Consumer Defensive · Tobacco

$67.31

Down-$1.50 (-2.18%)

Updated Oct 31, 2026, 9:29 PM

SID Score

4.8/10

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 30, 2026

Daily close

View OHLC price history

TPB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$69.00	$69.43	$66.58	$67.31	420.99K
Oct 29, 2026	$68.49	$69.00	$67.77	$68.81	241.53K
Oct 28, 2026	$67.14	$68.4836	$66.565	$67.11	270.18K
Oct 27, 2026	$65.07	$67.66	$63.775	$67.34	350.62K
Oct 26, 2026	$63.90	$65.40	$62.55	$65.28	268.95K
Oct 23, 2026	$66.98	$67.8454	$63.87	$63.99	238K
Oct 22, 2026	$64.68	$69.19	$64.40	$66.87	338.87K
Oct 21, 2026	$63.46	$65.32	$63.27	$64.61	549.24K
Oct 20, 2026	$62.59	$66.295	$62.59	$64.43	441.58K
Oct 19, 2026	$61.86	$63.00	$61.50	$61.59	381.06K
Oct 16, 2026	$60.76	$63.75	$60.415	$62.65	495.31K
Oct 15, 2026	$58.13	$60.39	$57.815	$60.31	568.11K
Oct 14, 2026	$54.83	$57.80	$54.17	$57.70	400.58K
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