Turning Point Brands, Inc. (TPB) NYSE

Currency In USD

TPB Historical Return

If you invested $1000 in Turning Point Brands, Inc. (TPB) 10 years ago, it would be worth $4,386.17 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,571.04, while $1000 invested 1 year ago would be worth $626.1. This corresponds to total returns of 338.62%, 57.1%, -37.39%, respectively, with annualized returns of 15.92%, 9.45%, -37.39%.

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
November 10, 2026	62.97	62.81	62.81	64.88	61.86	341,368
November 09, 2026	61.99	63.26	63.26	66.29	58.5	723,509
November 06, 2026	65.36	65.88	65.88	67.77	65.07	575,184
November 05, 2026	70.82	67.47	67.47	71.34	66.27	258,176
November 04, 2026	69.06	70.4	70.4	70.52	68.27	369,713
November 03, 2026	65.84	67.29	67.29	67.97	65.05	274,935
November 02, 2026	68.12	66.48	66.48	69.6	66.47	406,389
October 30, 2026	69	67.31	67.31	69.43	66.58	420,986
October 29, 2026	68.49	68.81	68.81	69	67.77	241,149
October 28, 2026	67.14	67.11	67.11	68.48	66.57	270,171
October 27, 2026	65.07	67.34	67.34	67.66	63.78	350,616
October 26, 2026	63.9	65.28	65.28	65.4	62.55	268,936
October 23, 2026	66.98	63.99	63.99	67.85	63.87	238,001
October 22, 2026	64.68	66.87	66.87	69.19	64.4	338,863
October 21, 2026	63.46	64.61	64.61	65.32	63.27	549,240
October 20, 2026	62.59	64.43	64.43	66.3	62.59	441,568
October 19, 2026	61.86	61.59	61.59	63	61.5	381,049
October 16, 2026	60.76	62.65	62.65	63.75	60.42	495,301
October 15, 2026	58.13	60.31	60.31	60.39	57.82	568,111
October 14, 2026	54.83	57.7	57.7	57.8	54.17	400,577
October 13, 2026	56.07	55.25	55.25	57	55.23	369,333
October 12, 2026	58	56.22	56.22	58	56.14	251,056
October 09, 2026	57.34	57.38	57.38	58.05	56.61	244,317
October 08, 2026	58	57.04	57.04	58	56.18	546,176
October 07, 2026	57.7	57.37	57.37	58.22	55.58	823,218
October 06, 2026	58.05	58.27	58.27	59.29	57.6	250,187
October 05, 2026	55.47	57.61	57.61	58.75	55.07	765,831
October 02, 2026	55.68	55.64	55.64	57.26	55.11	444,023
October 01, 2026	58.92	55.32	55.32	59.67	54.69	637,635
September 30, 2026	60.48	58.7	58.7	60.48	58.6	507,326
September 29, 2026	60.23	60.08	60.08	60.99	59.86	378,847
September 28, 2026	61.36	60.38	60.38	61.99	59.88	363,958
September 25, 2026	59.68	62.07	62.07	62.66	59	549,260
September 24, 2026	60.67	60.12	60.12	61.36	58.57	506,585
September 23, 2026	59.84	60.5	60.5	61.73	58.63	681,265
September 22, 2026	60.95	60.28	60.28	62.13	59.03	895,456
September 21, 2026	62.78	61.35	61.35	62.99	58.72	1.15M
September 18, 2026	68.04	68.14	68.14	69.3	68.01	509,335
September 17, 2026	71.51	68.61	68.61	71.65	68.12	251,925
September 16, 2026	69.94	70.12	70.12	71.57	69.86	216,932
September 15, 2026	71.53	70.02	70.02	72.35	69.81	250,403
September 11, 2026	73.09	71.51	71.51	73.32	71.46	173,724
September 10, 2026	72.98	71.95	71.95	74.45	71.69	212,008
September 09, 2026	73.65	73.21	73.21	74.6	72.17	226,492
September 08, 2026	74.9	74.51	74.51	76.67	74.05	196,960
September 04, 2026	76.25	75.22	75.22	76.59	74.71	261,582
September 03, 2026	77.51	76.94	76.94	77.56	74.73	357,678
September 02, 2026	77.96	76.84	76.84	78.5	75.29	337,720
September 01, 2026	82.44	77.72	77.72	82.44	77.33	269,830
August 31, 2026	82.55	80.97	80.97	84.48	80.06	324,390
August 28, 2026	84.71	83.93	83.93	85.64	83.87	228,687
August 27, 2026	86.86	84.24	84.24	87.45	83.71	242,197
August 26, 2026	86.26	88.06	88.06	88.73	85.75	259,555
August 25, 2026	83.97	85.8	85.8	86.66	83.32	177,874
August 24, 2026	83.64	83.46	83.46	86.53	83.17	291,598
August 21, 2026	87.23	83.41	83.41	87.23	83.23	363,507
August 20, 2026	86.81	86.74	86.74	88.2	86.12	174,365
August 19, 2026	86.79	88.26	88.26	89.38	86.76	150,373
August 18, 2026	86.58	86.5	86.5	87.57	84.79	292,260
August 17, 2026	86.97	85.3	85.3	87.29	84.79	166,023