sec filing
NYSE · TPB
Turning Point Brands, Inc.
Consumer Defensive · Tobacco
$70.02
Up+$0.10 (+0.14%)
Updated Sep 16, 2026, 8:53 PM
SID Score
4.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.89B
- P/E ratio
- 34.81
- Dividend yield
- 0.53%
- 52-week range
- $65.80 – $146.90
- Volume
- 250.41K
- Avg. volume
- 360.7K
Price performance
TPB price history
1M range · 20 trading sessions · Daily adjusted prices
TPB closed at $70.02 after 20 trading sessions, down 19.05% for the selected period.
- Last close
- $70.02
- Period change
- -19.05%
- Period low
- $70.02
- Period high
- $88.26
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $71.53 | $72.35 | $69.81 | $70.02 | 250.41K |
| Sep 14, 2026 | $72.00 | $72.80 | $71.33 | $72.17 | 187.51K |
| Sep 11, 2026 | $73.09 | $73.32 | $71.46 | $71.51 | 173.73K |
| Sep 10, 2026 | $72.98 | $74.45 | $71.69 | $71.95 | 212.13K |
| Sep 9, 2026 | $73.65 | $74.60 | $72.17 | $73.21 | 226.5K |
| Sep 8, 2026 | $74.90 | $76.67 | $74.05 | $74.51 | 197.13K |
| Sep 4, 2026 | $76.25 | $76.59 | $74.705 | $75.22 | 269.38K |
| Sep 3, 2026 | $77.51 | $77.56 | $74.7334 | $76.94 | 357.71K |
| Sep 2, 2026 | $77.96 | $78.50 | $75.29 | $76.84 | 337.72K |
| Sep 1, 2026 | $82.44 | $82.44 | $77.33 | $77.72 | 270.04K |
| Aug 31, 2026 | $82.55 | $84.475 | $80.06 | $80.97 | 324.42K |
| 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 |
Latest TPB news
The latest Smart Investors Daily articles mentioning TPB.
Stock researchCompany · Financials
Loading stock research…