Turning Point Brands, Inc. (TPB) NYSE

82.37

+0.3(+0.37%)

Updated at June 02 03:50PM

Currency In USD

TPB Historical Return

If you invested $1000 in Turning Point Brands, Inc. (TPB) 10 years ago, it would be worth $8,435.01 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,972.95, while $1000 invested 1 year ago would be worth $1,095.73. This corresponds to total returns of 743.5%, 97.29%, 9.57%, respectively, with annualized returns of 23.75%, 14.55%, 9.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TPB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	83.3	82.07	82.07	85.3	80.91	410,836
May 29, 2026	87.31	84.93	84.93	88.79	84.76	299,191
May 28, 2026	88.9	88.35	88.35	89.49	86.24	221,369
May 27, 2026	89.69	89.99	89.99	90.77	88.76	294,932
May 26, 2026	91.24	89.31	89.31	91.24	88.33	416,777
May 22, 2026	91.51	89.99	89.99	91.76	89.13	265,982
May 21, 2026	90.07	91.52	91.52	91.53	88.86	609,656
May 20, 2026	89.12	91.2	91.2	92.57	88.04	575,774
May 19, 2026	89.19	89.24	89.24	90.03	86.79	250,439
May 18, 2026	89.7	89.14	89.14	92.13	88.23	304,446
May 15, 2026	90.75	89.56	89.56	92	89.34	310,990
May 14, 2026	89.57	91.24	91.24	92.51	88.81	308,950
May 13, 2026	93.02	89.8	89.8	94.2	89.5	413,319
May 12, 2026	92.7	92.96	92.96	94.82	90.63	394,628
May 11, 2026	92.43	92.71	92.71	96.96	91.54	536,709
May 08, 2026	92.82	93.42	93.42	98.86	89.49	897,545
May 07, 2026	87.1	90.22	90.22	93.75	83.51	923,195
May 06, 2026	81.99	81.26	81.26	84.01	81.1	358,164
May 05, 2026	82.39	80.95	80.95	85.98	78.89	617,347
May 04, 2026	81.86	81.66	81.66	84	80	559,109
May 01, 2026	81.6	82.6	82.6	83.5	80.68	323,882
April 30, 2026	77.81	80.68	80.68	80.69	77	418,850
April 29, 2026	77	77.18	77.18	77.82	75.47	419,953
April 28, 2026	80.83	77.42	77.42	80.99	77.22	289,842
April 27, 2026	77.45	79.88	79.88	80.85	77.45	337,331
April 24, 2026	74.98	78.27	78.27	78.3	74.98	316,676
April 23, 2026	72	75.2	75.2	76.48	70.79	463,785
April 22, 2026	70.82	71.91	71.91	73.5	68.08	907,979
April 21, 2026	83.81	70.59	70.59	83.81	70.42	1.06M
April 20, 2026	81.34	84.54	84.54	84.94	79.83	577,290
April 17, 2026	79.84	81.43	81.43	81.45	79.36	391,928
April 16, 2026	80.76	79.35	79.35	82.26	78.91	284,123
April 15, 2026	81.08	80.99	80.99	82.8	80.33	289,949
April 14, 2026	83.23	81.51	81.51	83.66	81	220,964
April 13, 2026	82.57	83.24	83.24	83.66	81.42	304,054
April 10, 2026	81.62	83.56	83.56	83.57	79.19	491,320
April 09, 2026	72.87	81.83	81.83	82.19	72.87	770,487
April 08, 2026	73.39	74.29	74.29	74.41	72.36	556,176
April 07, 2026	73.62	71.59	71.59	74.33	71.31	685,225
April 06, 2026	72.45	74.69	74.69	75.22	72.18	497,506
April 02, 2026	72.12	72.16	72.16	74.78	70.54	613,797
April 01, 2026	85.11	74.22	74.25	85.11	65.8	2.12M
March 31, 2026	87.4	86.79	86.79	88.32	86.07	197,003
March 30, 2026	86.53	86.22	86.22	86.73	84.54	172,421
March 27, 2026	85.15	85.37	85.37	86.99	84	217,542
March 26, 2026	87.6	84.56	84.56	87.82	84.46	317,366
March 25, 2026	89.1	88.39	88.39	92.77	88.05	349,918
March 24, 2026	86.3	86.83	86.83	89.55	83.4	247,199
March 23, 2026	86.47	87.25	87.25	88.37	84.85	498,831
March 20, 2026	84.92	84.91	84.91	86.69	83.59	734,111
March 19, 2026	88.48	85.45	85.37	88.48	83.18	514,191
March 18, 2026	91.95	88.74	88.66	92.18	88.49	362,075
March 17, 2026	93.31	92.67	92.58	93.82	91.59	393,999
March 16, 2026	91.46	92.42	92.33	94.12	91.19	446,830
March 13, 2026	90	90.65	90.54	91.85	88.47	300,305
March 12, 2026	89.15	88.96	88.88	89.79	87.42	308,407
March 11, 2026	89.95	90.85	90.76	91.85	88.28	371,306
March 10, 2026	92.53	91.31	91.22	93.6	90.67	401,650
March 09, 2026	89.35	92.88	92.79	93.26	85.4	586,011
March 06, 2026	90.76	91.66	91.57	93.27	88.63	520,900