Turning Point Brands, Inc. (TPB) NYSE

81.43

+2.08(+2.62%)

Updated at April 17 04:00PM

Currency In USD

TPB Historical Return

If you invested $1000 in Turning Point Brands, Inc. (TPB) since IPO date, it would be worth $8,535.64 as of April 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,798.37, while $1000 invested 1 year ago would be worth $1,444.56. This corresponds to total returns of 753.56%, 79.84%, 44.46%, respectively, with annualized returns of 24.06%, 12.45%, 44.46%.

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
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
March 05, 2026	95.33	92.4	92.31	96.85	91.74	705,083
March 04, 2026	107.29	97.58	97.49	108.24	96.96	984,471
March 03, 2026	105.92	107.57	107.47	110.32	104	736,776
March 02, 2026	109.67	108.51	108.41	118.72	104.58	1.49M
February 27, 2026	140.76	136.99	136.86	142.8	136.6	415,805
February 26, 2026	145.55	141.86	141.73	146.9	140.44	275,433
February 25, 2026	136.75	142.98	142.85	143.98	134.81	418,182
February 24, 2026	135.18	136.92	136.79	137.69	134.33	128,925
February 23, 2026	135.56	135.73	135.6	137.99	133.89	223,800
February 20, 2026	132.85	135.52	135.39	136.85	131.36	193,546
February 19, 2026	130.33	132.29	132.17	134.95	129.89	300,900
February 18, 2026	132.68	132.61	132.49	136.61	131.87	187,531
February 17, 2026	131.47	132.62	132.5	133.26	129.47	216,498
February 13, 2026	128.75	131.77	131.65	133.37	128.46	146,815
February 12, 2026	129	129.13	129.01	131.76	127.76	173,500
February 11, 2026	128.61	127.94	127.82	130	127.53	124,040
February 10, 2026	125.74	127.46	127.34	127.66	123.75	174,400
February 09, 2026	129.35	126.6	126.48	129.35	126.1	254,927
February 06, 2026	126.5	129.97	129.85	130.69	126.5	289,724
February 05, 2026	128.63	125.25	125.13	129.94	123.99	343,200
February 04, 2026	128.07	127.13	127.01	129.35	123.98	475,499
February 03, 2026	125.45	126.67	126.55	129.11	124.08	406,912
February 02, 2026	122.33	125.07	124.95	125.91	120.94	304,445
January 30, 2026	118.79	121.15	121.04	121.97	117.87	261,200
January 29, 2026	123.57	121.34	121.23	124.5	119.04	247,600
January 28, 2026	121.23	124.49	124.37	124.73	120.22	280,410
January 27, 2026	120.89	121.87	121.76	122.36	120.21	183,250
January 26, 2026	118.44	120.33	120.22	120.65	117.11	191,533
January 23, 2026	117.69	117.68	117.57	118.26	116.11	184,100
January 22, 2026	118.37	118.19	118.08	119.23	114.99	375,500