Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 71.51 | 71.65 | 68.18 | 68.61 | 251,925 |
| September 16, 2026 | 69.94 | 71.57 | 69.86 | 70.12 | 217,000 |
| September 15, 2026 | 71.53 | 72.35 | 69.81 | 70.02 | 250,400 |
| September 14, 2026 | 72.00 | 72.80 |
Based on reports through December 31, 2025
Share count is a period average, so market cap is approximate.
Turning Point Brands, Inc. (TPB) is a public company in the consumer defensive sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 463.1m $, net income was 58.2m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:5201 INTERCHANGE WAY, LOUISVILLE, KY, 40229, US
| 1.3bn |
| KOCoca-Cola Company (The) | 88.06 | +0.22 % | 1.3bn |
| PEPPepsiCo, Inc. | 134.15 | −0.15 % | 977m |
| PMPhilip Morris International Inc | 190.48 | −0.64 % | 782m |
| TGTTarget Corporation | 159.83 | +3.33 % | 680m |
| 71.33 |
| 72.17 |
| 187,500 |
| September 11, 2026 | 73.09 | 73.32 | 71.46 | 71.51 | 173,700 |
| September 10, 2026 | 72.98 | 74.45 | 71.69 | 71.95 | 212,100 |
| September 09, 2026 | 73.65 | 74.60 | 72.17 | 73.21 | 226,500 |
| September 08, 2026 | 74.90 | 76.67 | 74.05 | 74.51 | 197,100 |
| September 04, 2026 | 76.25 | 76.59 | 74.71 | 75.22 | 269,400 |
| September 03, 2026 | 77.51 | 77.56 | 74.73 | 76.94 | 357,700 |
| September 02, 2026 | 77.96 | 78.50 | 75.29 | 76.84 | 337,700 |
| September 01, 2026 | 82.44 | 82.44 | 77.33 | 77.72 | 269,900 |
| August 31, 2026 | 82.55 | 84.48 | 80.06 | 80.97 | 324,400 |
| August 28, 2026 | 84.71 | 85.64 | 83.87 | 83.93 | 228,700 |
| August 27, 2026 | 86.86 | 87.45 | 83.71 | 84.24 | 242,200 |
| August 26, 2026 | 86.26 | 88.73 | 85.75 | 88.06 | 259,600 |
| August 25, 2026 | 83.97 | 86.66 | 83.32 | 85.80 | 177,900 |
| August 24, 2026 | 83.64 | 86.53 | 83.17 | 83.46 | 291,600 |
| August 21, 2026 | 87.23 | 87.23 | 83.23 | 83.41 | 363,500 |
| August 20, 2026 | 86.81 | 88.20 | 86.12 | 86.74 | 174,400 |