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 $4,565.59 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,181.36, while $1000 invested 1 year ago would be worth $569. This corresponds to total returns of 356.56%, 18.14%, -43.1%, respectively, with annualized returns of 16.4%, 3.39%, -43.1%.

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
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
August 14, 2026	85.88	87.34	87.34	87.97	83.34	120,965
August 13, 2026	87.48	86.35	86.35	88.41	85.89	216,516
August 12, 2026	87.06	86.31	86.31	89.2	86.28	198,717
August 11, 2026	89.52	88.08	88.08	91.94	87.19	218,011
August 10, 2026	87.7	89.38	89.38	90.77	87.27	555,893
August 07, 2026	85.97	86.86	86.86	87.77	84.99	394,260
August 06, 2026	84.17	84.99	84.99	86.41	84.13	323,518
August 05, 2026	83.1	83.71	83.71	86.04	80.9	487,280
August 04, 2026	86	82.48	82.48	87.03	78	762,832
August 03, 2026	75.35	80.42	80.42	80.95	75.35	660,116
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