FRA, 0T5 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 0T5: Turning Point Brands Inc

28 Aug 2025

LAST: 83.00	CHANGE: 0.50	OPEN: 83.00	HIGH: 83.00	ASK: 0.00	VOLUME: 148
LAST: 83.00	CHG(%): 0.60	PREV: 83.50	LOW: 83.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	83.00	83.00	83.00	83.00	148
27 Aug 25	83.50	83.50	83.50	83.50	148
26 Aug 25	82.00	82.00	82.00	82.00	148
25 Aug 25	83.00	83.00	83.00	83.00	148
22 Aug 25	84.00	84.00	84.00	84.00	148
21 Aug 25	82.00	82.00	82.00	82.00	148
20 Aug 25	81.50	81.50	81.50	81.50	148
19 Aug 25	83.00	83.00	83.00	83.00	148
18 Aug 25	82.50	82.50	82.50	82.50	148
15 Aug 25	84.00	84.00	84.00	84.00	148

COMPANY PROFILE

Name:	Turning Point Brands Inc
About:	Turning Point Brands, Inc., together with its subsidiaries, manufactures, markets, and distributes branded consumer products in the United States and Canada. It operates through two segments, Zig-Zag Products and Stoker's Products. The Zig-Zag Products segment markets and distributes rolling papers, tubes, finished cigars, make-your-own cigar wraps, and related products, as well as lighters and other accessories under the Zig-Zag brand. The Stoker's Products segment manufactures and markets moist snuff tobacco and loose-leaf chewing tobacco products under the Stoker's, FRE, Beech-Nut, Durango, Trophy, and Wind River brands. In addition, it markets and distributes cannabis accessories and tobacco products. The company sells its products to wholesale distributors and retail merchants in the independent and chain convenience stores, tobacco outlets, food stores, mass merchandising, drug store, and non-traditional retail channels. The company was formerly known as North Atlantic Holding Company, Inc. and changed its name to Turning Point Brands, Inc. in November 2015. Turning Point Brands, Inc. was founded in 1988 and is headquartered in Louisville, Kentucky.
Industry:	Tobacco
Address:	5201 Interchange Way, Louisville, KY, United States, 40229
Website:	https://www.turningpointbrands.com
ISIN:	US90041L1052
LEI:	549300IYG00QF0VVP302

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	34.85
DivYield:	0.00
Div/Share:	0.29
PtB:	8.04
PtS:	3.77
EBITDA:	103M
Shares:	18.02M
Market Cap:	1.496B

TECHNICAL INDICATORS

MA5:	83.10
MA10:	82.85
MA20:	79.81
MA50:	70.19
MA100:	64.76
MA200:	61.27
STO9:	60.00
STO14:	60.00
RSI14:	62.07
WPR14:	-40.00
MTM14:	1.50
ROC14:	0.02
ATR:	1.04
Week High:	84.00
Week Low:	82.00
Month High:	84.00
Month Low:	65.01
Year High:	84.00
Year Low:	34.14

RECENT DIVIDENDS

Date	Amount
20 Jun 2025	$0.06
21 Mar 2025	$0.06
20 Dec 2024	$0.06
13 Sep 2024	$0.06
14 Jun 2024	$0.06
13 Jun 2024	$0.07
21 Mar 2024	$0.06
14 Dec 2023	$0.06
14 Sep 2023	$0.06
15 Jun 2023	$0.06