Turning Point Brands, Inc. (TPB) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
TPB Historical Performance
Short-Term Returns
TPB Stock Price Trajectory (2016–2026)
As of May 8, 2026, Turning Point Brands, Inc. (TPB) trades at $90.29, representing a +11.5% return over the past year. The stock has delivered a +94.5% total return over five years (+13.9% 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 -38.5%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STG (-40.8% 1Y), XXII (-99.8% 1Y), and TPVG (+2.0% 1Y), TPB has underperformed the peer group average. Compare TPB vs STG →
TPB Historical Price Data (2025–2026)
Showing 30 of 2,513 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 72.00 | 76.47 | 70.79 | 75.20 | 452K | +4.58% |
| 2026-04-22 | 70.66 | 73.50 | 68.08 | 71.91 | 908K | +2.10% |
| 2026-04-21 | 83.81 | 83.81 | 70.43 | 70.43 | 984K | -16.69% |
| 2026-04-20 | 81.34 | 84.93 | 79.83 | 84.54 | 576K | +3.82% |
| 2026-04-17 | 79.84 | 81.45 | 79.36 | 81.43 | 376K | +2.62% |
| 2026-04-16 | 80.76 | 82.26 | 78.91 | 79.35 | 281K | -2.02% |
| 2026-04-15 | 81.08 | 82.80 | 80.32 | 80.99 | 275K | -0.64% |
| 2026-04-14 | 83.23 | 83.77 | 81.00 | 81.51 | 217K | -2.08% |
| 2026-04-13 | 82.99 | 83.66 | 81.42 | 83.24 | 255K | -0.38% |
| 2026-04-10 | 81.62 | 83.57 | 79.19 | 83.56 | 486K | +2.11% |
| 2026-04-09 | 72.87 | 82.19 | 72.87 | 81.83 | 770K | +10.15% |
| 2026-04-08 | 73.89 | 74.41 | 72.36 | 74.29 | 543K | +3.77% |
| 2026-04-07 | 73.62 | 74.33 | 71.31 | 71.59 | 669K | -4.15% |
| 2026-04-06 | 73.28 | 75.22 | 72.18 | 74.69 | 494K | +3.51% |
| 2026-04-02 | 72.89 | 74.78 | 70.54 | 72.16 | 569K | -2.81% |
| 2026-04-01 | 85.11 | 85.11 | 65.80 | 74.25 | 2.19M | -14.45% |
| 2026-03-31 | 87.40 | 88.32 | 86.07 | 86.79 | 277K | +0.66% |
| 2026-03-30 | 86.53 | 86.73 | 84.54 | 86.22 | 237K | +1.00% |
| 2026-03-27 | 85.23 | 86.99 | 84.00 | 85.37 | 213K | +0.96% |
| 2026-03-26 | 87.60 | 87.82 | 84.46 | 84.56 | 310K | -4.33% |
See TPB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TPB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TPB vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonTPB — Frequently Asked Questions
Quick answers to the most common questions about buying TPB stock.
How has TPB stock performed recently?
TPB returned +11.5% over the past year, beating its 5-year annualized CAGR of +13.9%. 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 +11.5% 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.