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 $7,329.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,443.41, while $1000 invested 1 year ago would be worth $914.34. This corresponds to total returns of 632.91%, 44.34%, -8.57%, respectively, with annualized returns of 22.03%, 7.61%, -8.57%.

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
July 31, 2026	75.65	74.61	74.61	77.01	74.57	324,816
July 30, 2026	76.02	76.01	76.01	76.77	73.5	353,908
July 29, 2026	80.06	76.43	76.43	80.64	76.2	328,679
July 28, 2026	80.61	80.7	80.7	81.27	78.02	418,046
July 27, 2026	75.56	78.65	78.65	78.81	75.56	362,712
July 23, 2026	76.52	73.1	73.1	77	71.22	776,615
July 22, 2026	81.29	78.39	78.39	82.92	76.22	573,376
July 21, 2026	80.7	79.56	79.56	82.98	78.82	305,100
July 20, 2026	83.39	80.62	80.62	84.35	80.49	167,074
July 17, 2026	83.51	82.84	82.84	84.51	82.35	151,337
July 16, 2026	80.43	83.4	83.4	84.42	79.92	229,443
July 15, 2026	79.26	79.92	79.92	81.75	76.52	156,444
July 14, 2026	82.13	79.99	79.99	82.75	79.24	373,083
July 13, 2026	87.68	80.92	80.92	88	79.92	381,447
July 10, 2026	88	87.65	87.65	89.05	86.42	142,848
July 09, 2026	87.8	88.05	88.05	89.12	87	177,208
July 08, 2026	87.12	88.04	88.04	90.05	86.87	300,164
July 07, 2026	86.82	87.61	87.61	88.58	85.77	151,764
July 06, 2026	86.31	85.54	85.54	89.09	85	347,818
July 02, 2026	88.68	85.94	85.94	89.52	84.41	452,190
July 01, 2026	84.6	87.37	87.37	89.26	83.67	387,379
June 30, 2026	83.7	84.81	84.81	86.97	82.5	392,041
June 29, 2026	87.1	84.56	84.56	87.19	83.07	253,362
June 26, 2026	83.83	87.02	87.02	88.13	83.13	909,886
June 25, 2026	83.47	83.9	83.9	86.53	83.47	400,143
June 24, 2026	80.84	84.74	84.74	84.75	79.78	563,406
June 23, 2026	76.09	80.18	80.18	81.12	75.03	674,767
June 22, 2026	81.02	75.45	75.45	81.99	75.3	506,352
June 18, 2026	79.76	82.02	82.02	82.18	78.49	721,680
June 17, 2026	83.29	79.56	79.56	83.42	79.36	327,599
June 16, 2026	82.77	83.73	83.73	84.56	81	798,315
June 15, 2026	83.41	82.05	82.05	84.49	80.68	932,819
June 12, 2026	81.09	82.55	82.55	83.77	80.56	663,814
June 11, 2026	80.83	80.93	80.93	82.24	79.37	345,810
June 10, 2026	81.89	80.06	80.06	82.8	79.15	476,205
June 09, 2026	85.43	81.11	81.11	85.98	81.05	394,860
June 08, 2026	86.96	84.29	84.29	87.72	83.87	368,063
June 05, 2026	88.1	86.55	86.55	88.67	86.11	409,563
June 04, 2026	86.61	87.66	87.66	88.25	84.57	447,833
June 03, 2026	81.27	86.24	86.24	86.24	80.54	394,996
June 02, 2026	80.92	82.45	82.45	82.78	80.75	209,717
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