NYSE · TPB · stock
Turning Point Brands, Inc. (TPB) stock price history
Every NYSE trading session of Turning Point Brands, Inc. from May 11, 2016 to Sep 28, 2026: 2,610 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPB adjusted close, 2016 to 2026
- $142.70
- All time high, 2026
- $146.61
- 52 week high, $58.57 low
- 2,610
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
TPB key facts
- Turning Point Brands, Inc. (TPB) closed at $60.38 on Sep 28, 2026 on NYSE.
- TPB's all time high close is $142.70, set on Feb 25, 2026; its all time low close is $6.81 on Jun 16, 2016.
- TPB's 52 week range is $58.57 to $146.61.
- TPB returned -38.2% over the year to Sep 28, 2026 and +32.4% over five years.
- Over ten years TPB returned +428%, +18.1% a year compounded.
- TPB's deepest drawdown was -72.8% from Jul 18, 2019 to Mar 18, 2020.
- DataCedar holds 2,610 daily sessions of TPB history from May 11, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TPB price chart, 2016 to 2026
TPB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.1% |
| 3 months | -30.6% |
| 6 months | -29.2% |
| Year to date | -44.0% |
| 1 year | -38.2% |
| 3 years | +164.6% |
| 5 years | +32.4% |
| 10 years | +428.1% |
| Since May 11, 2016 | +534.0% |
| Compound annual growth, 10.4 years | +19.5% |
TPB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $142.70 on Feb 25, 2026
- All time low close
- $6.81 on Jun 16, 2016
- 52 week high
- $146.61 on Feb 26, 2026
- 52 week low
- $58.57 on Sep 24, 2026
- Deepest drawdown
- -72.8% from Jul 18, 2019 to Mar 18, 2020, recovered Feb 5, 2021
- Best single session
- +27.9% on Jun 20, 2016
- Worst single session
- -20.8% on Mar 2, 2026
- Volatility, 1 year annualised
- 55.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2016
- 6.3×
- Best calendar year
- 2024, +130%
- Worst calendar year
- 2022, -42%
TPB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 11, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $108.79 | $146.61 | $58.57 | $60.38 | -44.2% | 76.4M | 185 |
| 2025 | $60.01 | $113.01 | $51.26 | $108.19 | +81.0% | 76.4M | 250 |
| 2024 | $25.97 | $65.72 | $21.69 | $59.76 | +130.1% | 33M | 252 |
| 2023 | $21.23 | $26.21 | $19.36 | $25.97 | +23.1% | 37.6M | 250 |
| 2022 | $36.59 | $37.33 | $18.30 | $21.11 | -42.2% | 50.1M | 251 |
| 2021 | $43.07 | $58.73 | $33.88 | $36.51 | -14.8% | 51.8M | 252 |
| 2020 | $27.13 | $46.10 | $13.48 | $42.85 | +57.1% | 40.2M | 253 |
| 2019 | $25.41 | $54.23 | $19.14 | $27.28 | +5.6% | 49.8M | 252 |
| 2018 | $19.96 | $44.51 | $18.06 | $25.82 | +29.6% | 25.3M | 251 |
| 2017 | $11.72 | $20.26 | $11.32 | $19.93 | +72.9% | 8.6M | 251 |
| 2016 | $9.41 | $15.19 | $6.08 | $11.53 | n/a | 10.6M | 163 |
TPB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $60.38 | -25.4% |
| August 2026 | $80.97 | +8.5% |
| July 2026 | $74.61 | -12.0% |
| June 2026 | $84.81 | -0.0% |
| May 2026 | $84.84 | +5.3% |
| April 2026 | $80.60 | -7.0% |
| March 2026 | $86.70 | -36.6% |
| February 2026 | $136.72 | +13.1% |
| January 2026 | $120.91 | +11.8% |
| December 2025 | $108.19 | +8.3% |
| November 2025 | $99.90 | +11.4% |
| October 2025 | $89.66 | -9.1% |
About the TPB data
Daily bars. 2,610 sessions from May 11, 2016 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TPB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TPB share price history
