Turning Point Brands, Inc. (TPB) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +3.9%
- 3M
- +22.4%
- YTD
- -20.5%
- 1Y
- +21.2%
- 3Y
- +54.1%
- 5Y
- +13.8%
Loading 10-year price history...
TPB Historical Performance
TPB Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +21.0%
- 2017 annual price return
- +69.6%
- 2018 annual price return
- +30.9%
- 2019 annual price return
- +4.2%
- 2020 annual price return
- +59.1%
- 2021 annual price return
- -12.2%
- 2022 annual price return
- -41.5%
- 2023 annual price return
- +21.5%
- 2024 annual price return
- +130.5%
- 2025 annual price return
- +78.7%
- 2026 annual price return
- +24.3%
TPB Stock Price Trajectory (2016–2026)
As of July 8, 2026, Turning Point Brands, Inc. (TPB) trades at $87.61, representing a +21.2% return over the past year. The stock has delivered a +93.4% total return over five years (+13.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $146.90 on February 26, 2026. From this peak, TPB has corrected -40.4%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STG (-32.7% 1Y), XXII (-99.8% 1Y), and TPVG (-33.8% 1Y), TPB has outperformed the peer group average. Compare TPB vs STG →
TPB Historical Price Data · from 2016
Rows 1–50 of 2,553| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 86.82 | 88.08 | 85.77 | 87.61 | 145K | +2.42% |
| 2026-07-06 | 86.39 | 89.09 | 85.00 | 85.54 | 341K | -0.47% |
| 2026-07-02 | 87.41 | 89.52 | 84.41 | 85.94 | 434K | -1.64% |
| 2026-07-01 | 84.60 | 89.25 | 83.67 | 87.37 | 379K | +3.02% |
| 2026-06-30 | 83.70 | 86.06 | 82.50 | 84.81 | 386K | +0.30% |
| 2026-06-29 | 87.10 | 87.19 | 83.07 | 84.56 | 116K | -2.83% |
| 2026-06-26 | 83.83 | 88.13 | 83.13 | 87.02 | 328K | +3.72% |
| 2026-06-25 | 83.47 | 86.53 | 83.47 | 83.90 | 395K | -0.99% |
| 2026-06-24 | 80.92 | 84.75 | 79.78 | 84.74 | 554K | +5.69% |
| 2026-06-23 | 76.09 | 81.12 | 75.03 | 80.18 | 347K | +6.27% |
| 2026-06-22 | 81.02 | 81.98 | 75.32 | 75.45 | 494K | -8.01% |
| 2026-06-18 | 79.76 | 82.09 | 78.52 | 82.02 | 269K | +3.09% |
| 2026-06-17 | 82.64 | 83.42 | 79.36 | 79.56 | 318K | -4.98% |
| 2026-06-16 | 82.77 | 84.56 | 81.00 | 83.73 | 794K | +2.05% |
| 2026-06-15 | 83.41 | 84.49 | 80.68 | 82.05 | 926K | -0.61% |
| 2026-06-12 | 81.09 | 83.77 | 80.56 | 82.55 | 664K | +2.00% |
| 2026-06-11 | 80.83 | 82.23 | 79.37 | 80.93 | 280K | +1.09% |
| 2026-06-10 | 81.64 | 82.80 | 79.15 | 80.06 | 399K | -1.29% |
| 2026-06-09 | 85.43 | 85.98 | 81.05 | 81.11 | 392K | -3.77% |
| 2026-06-08 | 86.96 | 87.72 | 84.01 | 84.29 | 363K | -2.61% |
| 2026-06-05 | 87.25 | 88.50 | 86.14 | 86.55 | 406K | -1.27% |
| 2026-06-04 | 86.61 | 88.00 | 84.56 | 87.66 | 443K | +1.65% |
| 2026-06-03 | 81.27 | 86.24 | 80.54 | 86.24 | 395K | +4.60% |
| 2026-06-02 | 80.92 | 82.78 | 80.75 | 82.45 | 201K | +0.46% |
| 2026-06-01 | 83.30 | 84.95 | 81.03 | 82.07 | 408K | -3.37% |
| 2026-05-29 | 87.31 | 87.68 | 84.82 | 84.93 | 178K | -3.90% |
| 2026-05-28 | 88.01 | 89.49 | 86.24 | 88.38 | 147K | -1.79% |
| 2026-05-27 | 89.69 | 90.77 | 88.76 | 89.99 | 291K | +0.76% |
| 2026-05-26 | 91.24 | 91.24 | 88.33 | 89.31 | 318K | -0.76% |
| 2026-05-22 | 91.51 | 91.75 | 89.13 | 89.99 | 40K | -1.67% |
| 2026-05-21 | 90.07 | 91.53 | 88.86 | 91.52 | 607K | +0.35% |
| 2026-05-20 | 89.12 | 92.57 | 88.04 | 91.20 | 647K | +2.20% |
| 2026-05-19 | 89.36 | 90.03 | 86.79 | 89.24 | 201K | +0.11% |
| 2026-05-18 | 90.12 | 92.13 | 88.46 | 89.14 | 304K | -0.47% |
| 2026-05-15 | 90.75 | 92.00 | 89.34 | 89.56 | 293K | -1.84% |
| 2026-05-14 | 89.57 | 92.50 | 89.02 | 91.24 | 305K | +1.60% |
| 2026-05-13 | 92.40 | 94.13 | 89.52 | 89.80 | 413K | -3.40% |
| 2026-05-12 | 92.70 | 94.82 | 90.63 | 92.96 | 387K | +0.27% |
| 2026-05-11 | 94.05 | 96.96 | 91.54 | 92.71 | 533K | -0.76% |
| 2026-05-08 | 92.82 | 98.86 | 89.49 | 93.42 | 892K | +3.47% |
| 2026-05-07 | 84.60 | 93.75 | 83.51 | 90.29 | 818K | +11.18% |
| 2026-05-06 | 82.36 | 83.61 | 81.14 | 81.21 | 295K | +0.32% |
| 2026-05-05 | 82.39 | 85.98 | 78.89 | 80.95 | 611K | -0.87% |
| 2026-05-04 | 81.86 | 84.00 | 80.00 | 81.66 | 554K | -1.14% |
| 2026-05-01 | 81.60 | 83.40 | 80.67 | 82.60 | 280K | +2.38% |
| 2026-04-30 | 77.81 | 80.68 | 77.00 | 80.68 | 325K | +4.53% |
| 2026-04-29 | 77.00 | 77.81 | 75.47 | 77.18 | 374K | -0.31% |
| 2026-04-28 | 80.61 | 80.99 | 77.22 | 77.42 | 283K | -3.08% |
| 2026-04-27 | 77.45 | 80.85 | 77.45 | 79.88 | 333K | +2.06% |
| 2026-04-24 | 74.98 | 78.28 | 74.98 | 78.27 | 316K | +4.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TPB — Frequently Asked Questions
Quick answers to the most common questions about buying TPB stock.
How has TPB stock performed recently?
TPB returned +21.2% over the past year, beating its 5-year annualized CAGR of +13.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TPB's all-time high price?
Turning Point Brands, Inc. reached $146.90 on 2026-02-26. The 52-week high is $146.90. Current 1-year return of +21.2% places the stock closer to historical peaks.
Where can I download TPB historical price data?
This page provides TPB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.