Turning Point Brands, Inc. (TPB) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -27.6%
- 3M
- -35.3%
- YTD
- -49.5%
- 1Y
- -42.5%
- 3Y
- +34.3%
- 5Y
- +2.9%
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
- -32.3%
TPB Stock Price Trajectory (2016–2026)
As of October 3, 2026, Turning Point Brands, Inc. (TPB) trades at $55.64, representing a -42.5% return over the past year. The stock has delivered a +18.0% total return over five years (+2.9% 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 -62.1%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STG (-66.5% 1Y), XXII (-99.8% 1Y), and TPVG (-15.2% 1Y), TPB has underperformed the peer group average. Compare TPB vs STG →
TPB Historical Price Data · from 2016
Rows 1–50 of 2,614| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 55.68 | 57.26 | 55.20 | 55.64 | 444K | +0.58% |
| 2026-10-01 | 58.92 | 59.66 | 54.69 | 55.32 | 638K | -5.77% |
| 2026-09-30 | 60.48 | 60.48 | 58.60 | 58.70 | 507K | -2.29% |
| 2026-09-29 | 60.19 | 60.99 | 59.86 | 60.08 | 379K | -0.50% |
| 2026-09-28 | 61.36 | 61.45 | 59.88 | 60.38 | 364K | -2.66% |
| 2026-09-25 | 59.68 | 62.66 | 59.68 | 62.03 | 549K | +3.09% |
| 2026-09-24 | 60.67 | 61.36 | 58.57 | 60.17 | 507K | -0.55% |
| 2026-09-23 | 59.84 | 61.73 | 58.63 | 60.50 | 681K | +0.36% |
| 2026-09-22 | 60.82 | 62.09 | 59.02 | 60.28 | 895K | -1.74% |
| 2026-09-21 | 62.77 | 62.99 | 58.72 | 61.35 | 1.15M | -9.96% |
| 2026-09-18 | 68.43 | 69.26 | 68.12 | 68.14 | 509K | -0.69% |
| 2026-09-17 | 71.34 | 71.60 | 68.16 | 68.61 | 252K | -2.15% |
| 2026-09-16 | 69.94 | 71.57 | 69.86 | 70.12 | 217K | +0.14% |
| 2026-09-15 | 71.53 | 72.35 | 69.81 | 70.02 | 250K | -2.98% |
| 2026-09-14 | 72.00 | 72.86 | 71.38 | 72.17 | 188K | +0.92% |
| 2026-09-11 | 73.09 | 73.32 | 71.45 | 71.51 | 174K | -0.61% |
| 2026-09-10 | 72.98 | 74.45 | 71.69 | 71.95 | 212K | -1.72% |
| 2026-09-09 | 74.33 | 74.42 | 72.34 | 73.21 | 226K | -1.74% |
| 2026-09-08 | 76.08 | 76.60 | 74.02 | 74.51 | 197K | -0.94% |
| 2026-09-04 | 76.25 | 76.59 | 74.70 | 75.22 | 262K | -2.24% |
| 2026-09-03 | 77.51 | 77.56 | 74.73 | 76.94 | 302K | +0.13% |
| 2026-09-02 | 77.96 | 78.50 | 75.29 | 76.84 | 338K | -1.13% |
| 2026-09-01 | 82.44 | 82.44 | 77.35 | 77.72 | 269K | -4.01% |
| 2026-08-31 | 84.47 | 84.47 | 80.06 | 80.97 | 317K | -3.53% |
| 2026-08-28 | 84.71 | 86.06 | 83.88 | 83.93 | 229K | -0.37% |
| 2026-08-27 | 86.86 | 87.45 | 83.71 | 84.24 | 242K | -4.34% |
| 2026-08-26 | 86.36 | 88.73 | 85.75 | 88.06 | 260K | +2.63% |
| 2026-08-25 | 83.97 | 86.66 | 83.32 | 85.80 | 178K | +2.80% |
| 2026-08-24 | 83.64 | 86.53 | 83.17 | 83.46 | 292K | +0.06% |
| 2026-08-21 | 87.23 | 87.23 | 83.23 | 83.41 | 364K | -3.84% |
| 2026-08-20 | 86.81 | 88.20 | 86.12 | 86.74 | 174K | -1.72% |
| 2026-08-19 | 86.79 | 89.38 | 86.76 | 88.26 | 150K | +2.03% |
| 2026-08-18 | 86.58 | 87.57 | 84.79 | 86.50 | 292K | +1.41% |
| 2026-08-17 | 86.97 | 87.29 | 84.79 | 85.30 | 166K | -2.34% |
| 2026-08-14 | 85.88 | 87.97 | 83.34 | 87.34 | 121K | +1.15% |
| 2026-08-13 | 87.48 | 88.41 | 85.89 | 86.35 | 217K | +0.05% |
| 2026-08-12 | 87.06 | 89.20 | 86.28 | 86.31 | 199K | -2.01% |
| 2026-08-11 | 89.52 | 91.94 | 87.19 | 88.08 | 218K | -1.45% |
| 2026-08-10 | 87.70 | 90.77 | 87.27 | 89.38 | 556K | +2.90% |
| 2026-08-07 | 85.97 | 87.77 | 84.99 | 86.86 | 394K | +2.20% |
| 2026-08-06 | 84.17 | 86.41 | 84.13 | 84.99 | 324K | +1.53% |
| 2026-08-05 | 83.10 | 86.04 | 80.90 | 83.71 | 487K | +1.49% |
| 2026-08-04 | 86.00 | 87.03 | 78.00 | 82.48 | 763K | +2.56% |
| 2026-08-03 | 75.35 | 80.95 | 75.35 | 80.42 | 660K | +7.79% |
| 2026-07-31 | 75.65 | 77.01 | 74.57 | 74.61 | 325K | -1.84% |
| 2026-07-30 | 76.02 | 76.77 | 73.50 | 76.01 | 354K | -0.55% |
| 2026-07-29 | 80.06 | 80.64 | 76.20 | 76.43 | 329K | -5.29% |
| 2026-07-28 | 80.61 | 81.27 | 78.02 | 80.70 | 418K | +2.61% |
| 2026-07-27 | 75.56 | 78.81 | 75.56 | 78.65 | 363K | +3.32% |
| 2026-07-24 | 74.52 | 77.25 | 74.52 | 76.12 | 358K | +4.13% |
TPB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -42.5% over the past year, below its 5-year annualized CAGR of +2.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -42.5% places the stock further from 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.