$82.02
+2.46 (+3.09%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.52 | $92.57 | Thursday, 18th Jun 2026 TPB stock ended at $82.02. This is 3.09% more than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 4.55% from a day low at $78.52 to a day high of $82.09. |
| 90 days | $65.80 | $98.86 | |
| 52 weeks | $65.80 | $146.90 |
Historical Turning Point Brands Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $79.76 | $82.09 | $78.52 | $82.02 | 269 426 |
| Jun 17, 2026 | $82.65 | $83.42 | $79.36 | $79.56 | 327 599 |
| Jun 16, 2026 | $82.77 | $84.56 | $81.00 | $83.73 | 745 232 |
| Jun 15, 2026 | $83.41 | $84.02 | $80.68 | $82.05 | 778 851 |
| Jun 12, 2026 | $81.09 | $83.77 | $80.56 | $82.55 | 593 343 |
| Jun 11, 2026 | $80.83 | $82.24 | $79.37 | $80.93 | 279 694 |
| Jun 10, 2026 | $81.64 | $82.80 | $79.15 | $80.06 | 399 181 |
| Jun 09, 2026 | $85.43 | $85.98 | $81.05 | $81.11 | 391 722 |
| Jun 08, 2026 | $86.96 | $87.72 | $84.01 | $84.29 | 273 581 |
| Jun 05, 2026 | $88.10 | $88.67 | $86.11 | $86.55 | 409 600 |
| Jun 04, 2026 | $86.61 | $88.25 | $84.57 | $87.66 | 447 836 |
| Jun 03, 2026 | $81.27 | $86.24 | $80.54 | $86.24 | 440 600 |
| Jun 02, 2026 | $80.92 | $82.78 | $80.75 | $82.45 | 209 724 |
| Jun 01, 2026 | $83.30 | $85.30 | $80.91 | $82.07 | 422 611 |
| May 29, 2026 | $87.31 | $87.68 | $84.82 | $84.93 | 177 579 |
| May 28, 2026 | $88.01 | $89.49 | $86.24 | $88.38 | 147 263 |
| May 27, 2026 | $89.69 | $90.76 | $88.76 | $89.99 | 251 599 |
| May 26, 2026 | $91.24 | $91.24 | $88.33 | $89.31 | 229 302 |
| May 22, 2026 | $91.51 | $91.76 | $89.13 | $89.99 | 214 879 |
| May 21, 2026 | $90.07 | $91.52 | $88.86 | $91.52 | 543 383 |
| May 20, 2026 | $89.12 | $92.57 | $88.04 | $91.20 | 575 774 |
| May 19, 2026 | $89.36 | $90.03 | $86.79 | $89.24 | 200 621 |
| May 18, 2026 | $90.12 | $92.13 | $88.46 | $89.14 | 310 129 |
| May 15, 2026 | $90.75 | $92.00 | $89.34 | $89.56 | 310 990 |
| May 14, 2026 | $89.57 | $92.51 | $89.02 | $91.24 | 261 404 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TPB stock historical prices to predict future price movements?
Trend Analysis: Examine the TPB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TPB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy TPB