Turning Point Brands Stock Price History
NYSE: TPBConsumer DefensiveTobaccoUSD
57.38+0.34 (+0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TPB price history at a glance
The price history for Turning Point Brands (TPB) on this page begins on May 9, 2016, when the stock closed at $10.85; it most recently closed at $57.38 on October 5, 2026. The highest price in this record is $146.90, reached on February 23, 2026; the latest close is 60.9% below that peak. Across the 9 complete calendar years in the table, TPB finished higher in 6 and lower in 3. Its best year was 2024 (+130.7%) and its worst was 2022 (-42.7%).
Over roughly 10 years the share price changed +428.8%, a 17.4% compound annual price return (excluding dividends). In the last 12 months alone, TPB has lost 33.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $146.90
- Date of high
- Feb 23, 2026
- Low since 2016
- $6.46
- Date of low
- Jun 13, 2016
- 52-week high
- $146.90
- 52-week low
- $54.69
- IPO year
- 2016
- Last close
- $57.38
TPB returns
1 week
+3.13%
1 month
-21.62%
3 months
-34.54%
6 months
-31.33%
Year to date
-47.07%
1 year
-33.70%
3 years
+169.31%
5 years
+18.98%
TPB price return, excluding dividends.
TPB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.38 | -47.95% |
| 2025 | 110.24 | +81.58% |
| 2024 | 60.71 | +130.66% |
| 2023 | 26.32 | +21.68% |
| 2022 | 21.63 | -42.75% |
| 2021 | 37.78 | -15.22% |
| 2020 | 44.56 | +59.77% |
| 2019 | 27.89 | -4.03% |
| 2018 | 29.06 | +37.53% |
| 2017 | 21.13 | +72.49% |
| 2016* | 12.25 | +12.90% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
TPB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.34 | 58.05 | 56.61 | 57.38 | +0.60% | |
| 58.00 | 57.95 | 56.18 | 57.04 | -0.58% | |
| 57.70 | 58.05 | 55.58 | 57.37 | -1.54% | |
| 58.05 | 59.29 | 57.60 | 58.27 | +1.15% | |
| 55.47 | 58.75 | 55.07 | 57.61 | +3.54% | |
| 55.68 | 57.26 | 55.11 | 55.64 | +0.58% | |
| 58.92 | 59.67 | 54.69 | 55.32 | -5.76% | |
| 60.48 | 60.48 | 58.60 | 58.70 | -2.30% | |
| 60.23 | 60.99 | 59.86 | 60.08 | -0.50% | |
| 61.36 | 61.99 | 59.88 | 60.38 | -2.72% | |
| 59.68 | 62.66 | 59.00 | 62.07 | +3.24% | |
| 60.67 | 61.36 | 58.57 | 60.12 | -0.63% | |
| 59.84 | 61.73 | 58.63 | 60.50 | +0.36% | |
| 60.95 | 62.14 | 58.98 | 60.28 | -1.68% | |
| 65.25 | 65.25 | 58.65 | 61.31 | -10.02% | |
| 68.04 | 69.30 | 68.01 | 68.14 | -0.69% | |
| 71.51 | 71.65 | 68.12 | 68.61 | -2.15% | |
| 69.94 | 71.57 | 69.86 | 70.12 | +0.14% | |
| 71.53 | 72.35 | 69.81 | 70.02 | -2.98% | |
| 72.00 | 72.80 | 71.33 | 72.17 | +0.92% | |
| 73.09 | 73.32 | 71.46 | 71.51 | -0.61% | |
| 72.98 | 74.45 | 71.69 | 71.95 | -1.72% | |
| 73.65 | 74.60 | 72.17 | 73.21 | -1.74% | |
| 74.90 | 76.67 | 74.05 | 74.51 | -0.94% | |
| 76.25 | 76.59 | 74.71 | 75.22 | -2.24% | |
| 77.51 | 77.56 | 74.73 | 76.94 | +0.13% | |
| 77.96 | 78.50 | 75.29 | 76.84 | -1.13% | |
| 82.44 | 82.44 | 77.33 | 77.72 | -4.01% | |
| 82.55 | 84.48 | 80.06 | 80.97 | -3.53% | |
| 84.71 | 85.64 | 83.87 | 83.93 | -0.37% | |
| 86.86 | 87.45 | 83.71 | 84.24 | -4.34% | |
| 86.26 | 88.73 | 85.75 | 88.06 | +2.63% | |
| 83.97 | 86.66 | 83.32 | 85.80 | +2.80% | |
| 83.64 | 86.53 | 83.17 | 83.46 | +0.06% | |
| 87.23 | 87.23 | 83.23 | 83.41 | -3.84% | |
| 86.81 | 88.20 | 86.12 | 86.74 | -1.72% | |
| 86.79 | 89.38 | 86.76 | 88.26 | +2.03% | |
| 86.58 | 87.57 | 84.80 | 86.50 | +1.41% | |
| 86.97 | 87.29 | 84.79 | 85.30 | -2.34% | |
| 85.88 | 87.97 | 83.34 | 87.34 | +1.15% | |
| 87.48 | 88.41 | 85.89 | 86.35 | +0.05% | |
| 87.06 | 89.20 | 86.28 | 86.31 | -2.01% | |
| 89.52 | 91.94 | 87.19 | 88.08 | -1.45% | |
| 87.70 | 90.77 | 87.27 | 89.38 | +2.90% | |
| 85.97 | 87.77 | 84.99 | 86.86 | +2.20% | |
| 84.17 | 86.41 | 84.13 | 84.99 | +1.53% | |
| 83.10 | 86.04 | 80.90 | 83.71 | +1.49% | |
| 86.00 | 87.03 | 78.00 | 82.48 | +2.56% | |
| 75.35 | 80.95 | 75.35 | 80.42 | +7.79% | |
| 75.65 | 77.01 | 74.57 | 74.61 | -1.84% | |
| 76.02 | 76.77 | 73.50 | 76.01 | -0.55% | |
| 80.06 | 80.64 | 76.20 | 76.43 | -5.29% | |
| 80.61 | 81.27 | 78.02 | 80.70 | +2.61% | |
| 75.56 | 78.81 | 75.56 | 78.65 | +3.32% | |
| 74.52 | 77.25 | 74.52 | 76.12 | +4.13% | |
| 76.52 | 77.00 | 71.22 | 73.10 | -6.75% | |
| 81.29 | 82.92 | 76.22 | 78.39 | -1.47% | |
| 80.70 | 82.98 | 78.82 | 79.56 | -1.31% | |
| 83.39 | 84.35 | 80.49 | 80.62 | -2.68% | |
| 83.51 | 84.51 | 82.35 | 82.84 | -0.67% | |
| 80.43 | 84.42 | 79.92 | 83.40 | +4.35% | |
| 79.26 | 81.75 | 76.52 | 79.92 | -0.09% | |
| 82.13 | 82.75 | 79.24 | 79.99 | -1.15% | |
| 87.68 | 88.00 | 79.92 | 80.92 | -7.68% | |
| 88.00 | 89.05 | 86.42 | 87.65 | -0.45% | |
| 87.80 | 89.12 | 87.00 | 88.05 | +0.01% | |
| 87.12 | 90.05 | 86.87 | 88.04 | +0.49% | |
| 86.82 | 88.58 | 85.77 | 87.61 | +2.42% | |
| 86.31 | 89.09 | 85.00 | 85.54 | -0.47% | |
| 88.68 | 89.52 | 84.41 | 85.94 | -1.64% | |
| 84.60 | 89.26 | 83.67 | 87.37 | +3.02% | |
| 83.70 | 86.97 | 82.50 | 84.81 | +0.30% | |
| 87.10 | 87.19 | 83.07 | 84.56 | -2.83% | |
| 83.83 | 88.13 | 83.13 | 87.02 | +3.72% | |
| 83.47 | 86.53 | 83.47 | 83.90 | -0.99% | |
| 80.84 | 84.75 | 79.78 | 84.74 | +5.69% | |
| 76.09 | 81.12 | 75.03 | 80.18 | +6.27% | |
| 81.02 | 81.99 | 75.30 | 75.45 | -8.01% | |
| 79.76 | 82.18 | 78.49 | 82.02 | +3.09% | |
| 83.29 | 83.42 | 79.36 | 79.56 | -4.98% | |
| 82.77 | 84.56 | 81.00 | 83.73 | +2.05% | |
| 83.41 | 84.49 | 80.68 | 82.05 | -0.61% | |
| 81.09 | 83.77 | 80.56 | 82.55 | +2.00% | |
| 80.83 | 82.24 | 79.37 | 80.93 | +1.09% | |
| 81.89 | 82.80 | 79.15 | 80.06 | -1.29% | |
| 85.43 | 85.98 | 81.05 | 81.11 | -3.77% | |
| 86.96 | 87.72 | 83.87 | 84.29 | -2.61% | |
| 88.10 | 88.67 | 86.11 | 86.55 | -1.27% | |
| 86.61 | 88.25 | 84.57 | 87.66 | +1.65% | |
| 81.27 | 86.24 | 80.54 | 86.24 | +4.60% | |
| 80.92 | 82.78 | 80.75 | 82.45 | +0.46% | |
| 83.30 | 85.30 | 80.91 | 82.07 | -3.37% | |
| 87.31 | 88.79 | 84.76 | 84.93 | -3.87% | |
| 88.90 | 89.49 | 86.24 | 88.35 | -1.82% | |
| 89.69 | 90.77 | 88.76 | 89.99 | +0.76% | |
| 91.24 | 91.24 | 88.33 | 89.31 | -0.76% | |
| 91.51 | 91.76 | 89.13 | 89.99 | -1.67% | |
| 90.07 | 91.53 | 88.86 | 91.52 | +0.35% | |
| 89.12 | 92.57 | 88.04 | 91.20 | +2.20% | |
| 89.19 | 90.03 | 86.79 | 89.24 | +0.11% | |
| 89.70 | 92.13 | 88.23 | 89.14 | -0.47% | |
| 90.75 | 92.00 | 89.34 | 89.56 | -1.84% | |
| 89.57 | 92.51 | 88.81 | 91.24 | +1.60% | |
| 93.02 | 94.20 | 89.50 | 89.80 | -3.40% | |
| 92.70 | 94.82 | 90.63 | 92.96 | +0.27% | |
| 92.43 | 96.96 | 91.54 | 92.71 | -0.76% | |
| 92.82 | 98.86 | 89.49 | 93.42 | +3.55% | |
| 87.10 | 93.75 | 83.51 | 90.22 | +11.03% | |
| 81.99 | 84.01 | 81.10 | 81.26 | +0.38% | |
| 82.39 | 85.98 | 78.89 | 80.95 | -0.87% | |
| 81.86 | 84.00 | 80.00 | 81.66 | -1.14% | |
| 81.60 | 83.50 | 80.68 | 82.60 | +2.38% | |
| 77.81 | 80.69 | 77.00 | 80.68 | +4.53% | |
| 77.00 | 77.82 | 75.47 | 77.18 | -0.31% | |
| 80.83 | 80.99 | 77.22 | 77.42 | -3.08% | |
| 77.45 | 80.85 | 77.45 | 79.88 | +2.06% | |
| 74.98 | 78.30 | 74.98 | 78.27 | +4.08% | |
| 72.00 | 76.48 | 70.79 | 75.20 | +4.58% | |
| 70.82 | 73.50 | 68.08 | 71.91 | +1.87% | |
| 83.81 | 83.81 | 70.42 | 70.59 | -16.50% | |
| 81.34 | 84.94 | 79.83 | 84.54 | +3.82% | |
| 79.84 | 81.45 | 79.36 | 81.43 | +2.62% | |
| 80.76 | 82.26 | 78.91 | 79.35 | -2.02% | |
| 81.08 | 82.80 | 80.33 | 80.99 | -0.64% | |
| 83.23 | 83.66 | 81.00 | 81.51 | -2.08% | |
| 82.57 | 83.66 | 81.42 | 83.24 | -0.38% | |
| 81.62 | 83.57 | 79.20 | 83.56 | +2.11% | |
| 72.87 | 82.19 | 72.87 | 81.83 | +10.15% | |
| 73.39 | 74.41 | 72.36 | 74.29 | +3.77% | |
| 73.62 | 74.33 | 71.31 | 71.59 | -4.15% | |
| 72.45 | 75.22 | 72.18 | 74.69 | +3.51% | |
| 72.12 | 74.78 | 70.54 | 72.16 | -2.81% | |
| 85.11 | 85.11 | 65.80 | 74.25 | -14.45% | |
| 87.40 | 88.32 | 86.07 | 86.79 | +0.66% | |
| 86.53 | 86.73 | 84.54 | 86.22 | +1.00% | |
| 85.15 | 86.99 | 84.00 | 85.37 | +0.96% | |
| 87.60 | 87.82 | 84.46 | 84.56 | -4.33% | |
| 89.10 | 92.77 | 88.05 | 88.39 | +1.80% | |
| 86.30 | 89.55 | 83.40 | 86.83 | -0.48% | |
| 86.47 | 88.37 | 84.85 | 87.25 | +2.76% | |
| 84.92 | 86.69 | 83.59 | 84.91 | -0.63% | |
| 88.48 | 88.48 | 83.18 | 85.45 | -3.71% | |
| 91.95 | 92.18 | 88.49 | 88.74 | -4.24% | |
| 93.31 | 93.82 | 91.59 | 92.67 | +0.27% | |
| 91.46 | 94.12 | 91.19 | 92.42 | +1.99% | |
| 90.00 | 91.85 | 88.47 | 90.62 | +1.87% | |
| 89.15 | 89.79 | 87.42 | 88.96 | -2.08% | |
| 89.95 | 91.85 | 88.28 | 90.85 | -0.50% | |
| 92.53 | 93.60 | 90.67 | 91.31 | -1.69% | |
| 89.35 | 93.26 | 85.40 | 92.88 | +1.33% | |
| 90.76 | 93.27 | 88.63 | 91.66 | -0.80% | |
| 95.33 | 96.85 | 91.74 | 92.40 | -5.31% | |
| 107.29 | 108.24 | 96.96 | 97.58 | -9.29% | |
| 105.92 | 110.32 | 104.00 | 107.57 | -0.87% | |
| 109.67 | 118.72 | 104.58 | 108.51 | -20.79% | |
| 140.76 | 142.80 | 136.60 | 136.99 | -3.43% | |
| 145.55 | 146.90 | 140.44 | 141.86 | -0.78% | |
| 136.75 | 143.98 | 134.81 | 142.98 | +4.43% | |
| 135.18 | 137.69 | 134.33 | 136.92 | +0.88% | |
| 135.56 | 137.99 | 133.89 | 135.73 | +0.15% | |
| 132.85 | 136.85 | 131.36 | 135.52 | +2.44% | |
| 130.33 | 134.95 | 129.89 | 132.29 | -0.24% | |
| 132.68 | 136.61 | 131.87 | 132.61 | -0.01% | |
| 131.47 | 133.26 | 129.47 | 132.62 | +0.65% | |
| 128.75 | 133.37 | 128.46 | 131.77 | +2.04% | |
| 129.00 | 131.77 | 127.76 | 129.13 | +0.93% | |
| 128.61 | 130.00 | 127.53 | 127.94 | +0.38% | |
| 125.74 | 127.66 | 123.75 | 127.46 | +0.68% | |
| 129.35 | 129.35 | 126.10 | 126.60 | -2.59% | |
| 126.50 | 130.69 | 126.50 | 129.97 | +3.77% | |
| 128.63 | 129.94 | 123.99 | 125.25 | -1.48% | |
| 128.07 | 129.35 | 123.98 | 127.13 | +0.36% | |
| 125.45 | 129.11 | 124.08 | 126.67 | +1.28% | |
| 122.33 | 125.91 | 120.94 | 125.07 | +3.24% | |
| 118.79 | 121.97 | 117.87 | 121.15 | -0.16% | |
| 123.57 | 124.50 | 119.04 | 121.34 | -2.53% | |
| 121.23 | 124.73 | 120.22 | 124.49 | +2.15% | |
| 120.89 | 122.36 | 120.21 | 121.87 | +1.28% | |
| 118.44 | 120.65 | 117.11 | 120.33 | +2.25% | |
| 117.69 | 118.26 | 116.11 | 117.68 | -0.43% | |
| 118.37 | 119.23 | 114.99 | 118.19 | +0.15% | |
| 117.45 | 118.13 | 114.31 | 118.01 | +0.42% | |
| 118.41 | 119.24 | 117.14 | 117.52 | -1.20% | |
| 118.11 | 119.25 | 117.21 | 118.95 | +0.80% | |
| 114.92 | 118.62 | 112.94 | 118.01 | +2.31% | |
| 111.83 | 115.84 | 111.31 | 115.34 | +3.95% | |
| 109.41 | 111.23 | 108.31 | 110.96 | +0.95% | |
| 109.21 | 111.72 | 108.06 | 109.92 | -0.05% | |
| 103.47 | 110.63 | 103.32 | 109.97 | +6.90% | |
| 103.38 | 104.70 | 102.38 | 102.87 | -0.37% | |
| 103.03 | 104.56 | 101.57 | 103.25 | +0.04% | |
| 108.00 | 108.41 | 101.66 | 103.21 | -4.58% | |
| 110.00 | 110.88 | 105.95 | 108.16 | -1.89% | |
| 109.00 | 111.95 | 108.09 | 110.24 | +1.70% | |
| 107.89 | 109.08 | 107.51 | 108.40 | +0.36% | |
| 106.81 | 108.87 | 104.97 | 108.01 | +1.25% | |
| 106.31 | 106.87 | 104.12 | 106.68 | +0.34% | |
| 108.02 | 111.70 | 105.67 | 106.32 | -1.17% | |
| 107.55 | 109.75 | 106.69 | 107.58 | +0.54% | |
| 105.56 | 108.36 | 104.24 | 107.00 | +1.17% | |
| 109.00 | 110.00 | 104.42 | 105.76 | -3.17% | |
| 108.67 | 111.70 | 106.57 | 109.22 | +0.17% | |
| 108.56 | 110.00 | 108.34 | 109.03 | -0.10% | |
| 110.97 | 113.31 | 109.05 | 109.14 | -1.55% | |
| 109.18 | 110.99 | 108.22 | 110.86 | +1.14% | |
| 105.96 | 111.60 | 104.11 | 109.61 | +4.03% | |
| 105.39 | 105.51 | 102.00 | 105.36 | +0.68% | |
| 102.48 | 106.75 | 102.48 | 104.65 | +2.45% | |
| 103.00 | 104.26 | 102.12 | 102.15 | -0.40% | |
| 101.23 | 102.89 | 100.16 | 102.56 | +1.07% | |
| 101.24 | 103.10 | 99.80 | 101.47 | +0.62% | |
| 99.68 | 100.91 | 98.78 | 100.84 | +2.19% | |
| 96.80 | 99.40 | 96.15 | 98.68 | +1.14% | |
| 98.82 | 99.04 | 97.01 | 97.57 | -0.34% | |
| 99.18 | 99.18 | 97.20 | 97.90 | -1.19% | |
| 99.80 | 100.16 | 98.74 | 99.08 | -1.08% | |
| 99.33 | 101.58 | 99.27 | 100.16 | +0.60% | |
| 99.55 | 101.40 | 98.54 | 99.56 | +0.81% | |
| 96.81 | 100.38 | 96.81 | 98.76 | +1.98% | |
| 96.43 | 99.95 | 95.75 | 96.84 | -0.63% | |
| 98.89 | 99.99 | 96.74 | 97.45 | -0.49% | |
| 103.00 | 103.01 | 97.84 | 97.93 | -3.97% | |
| 102.03 | 103.00 | 100.36 | 101.98 | +0.47% | |
| 100.39 | 103.61 | 99.26 | 101.50 | +0.59% | |
| 101.03 | 102.23 | 100.05 | 100.90 | -0.32% | |
| 97.01 | 101.26 | 97.01 | 101.22 | +3.33% | |
| 100.99 | 100.99 | 97.22 | 97.96 | -2.25% | |
| 100.49 | 101.71 | 99.03 | 100.21 | -0.28% | |
| 101.50 | 102.26 | 99.30 | 100.49 | -1.13% | |
| 103.77 | 105.59 | 101.55 | 101.64 | -1.32% | |
| 100.99 | 103.12 | 99.93 | 103.00 | +2.80% | |
| 102.20 | 107.00 | 100.07 | 100.19 | -0.96% | |
| 110.33 | 110.55 | 94.50 | 101.16 | +6.28% | |
| 93.15 | 96.63 | 90.02 | 95.18 | +1.64% | |
| 90.31 | 95.66 | 88.88 | 93.64 | +4.16% | |
| 89.77 | 93.65 | 89.14 | 89.90 | -0.04% | |
| 88.28 | 90.00 | 86.95 | 89.94 | +2.02% | |
| 88.31 | 90.84 | 86.71 | 88.16 | -0.78% | |
| 88.00 | 89.68 | 87.06 | 88.85 | -0.02% | |
| 91.12 | 91.98 | 88.59 | 88.87 | -2.51% | |
| 88.10 | 91.79 | 87.92 | 91.16 | +3.87% | |
| 87.63 | 88.83 | 86.04 | 87.76 | +0.09% | |
| 86.18 | 88.00 | 85.80 | 87.68 | +2.71% | |
| 87.18 | 87.74 | 82.69 | 85.37 | -2.63% | |
| 91.54 | 93.57 | 87.46 | 87.68 | -3.43% | |
| 91.14 | 92.81 | 90.55 | 90.79 | +0.31% | |
| 91.63 | 92.57 | 89.61 | 90.51 | -1.11% | |
| 90.10 | 93.97 | 90.10 | 91.53 | +0.51% | |
| 89.27 | 91.72 | 89.27 | 91.07 | +1.47% | |
| 88.48 | 89.85 | 87.67 | 89.75 | +1.61% | |
| 86.19 | 94.17 | 85.20 | 88.33 | +2.07% | |
| 85.92 | 87.33 | 84.43 | 86.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TPB chart for longer ranges.