Turning Point Brands, Inc.
TPBNYSEConsumer Defensive● Active
$87.21
+$0.66(+0.76%)
Market Cap$1.7B
P/E Ratio—
52W High$146.9
52W Low$65.8
Turning Point Brands, Inc.（TPB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tpb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$146.90
Feb 26, 2026
-41.1% from here
5-Year Low5Y
$18.81
Oct 10, 2022
+360.1% from low
IPO Priceadj.
$10.12
May 11, 2016
+755.2% since IPO
1 Year Ago
$74.81
Jun 9, 2025
+15.7% in 1Y
5 Years Ago
$45.72
Jun 8, 2021
+89.3% in 5Y
10 Years Ago
$9.38
Jun 8, 2016
+822.7% in 10Y
Historical Price Data · TPB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $88.10 | $88.67 | $86.11 | $86.55 | $86.55 | 410K | -1.76% |
| Jun 4, 2026 | $86.61 | $88.25 | $84.57 | $87.66 | $87.66 | 448K | +1.21% |
| Jun 3, 2026 | $81.27 | $86.24 | $80.54 | $86.24 | $86.24 | 441K | +6.12% |
| Jun 2, 2026 | $80.92 | $82.78 | $80.75 | $82.45 | $82.45 | 210K | +1.89% |
| Jun 1, 2026 | $83.30 | $85.30 | $80.91 | $82.07 | $82.07 | 423K | -1.48% |
| May 29, 2026 | $87.31 | $88.79 | $84.76 | $84.93 | $84.93 | 299K | -2.73% |
| May 28, 2026 | $88.90 | $89.49 | $86.24 | $88.35 | $88.35 | 221K | -0.62% |
| May 27, 2026 | $89.69 | $90.77 | $88.76 | $89.99 | $89.99 | 295K | +0.33% |
| May 26, 2026 | $91.24 | $91.24 | $88.33 | $89.31 | $89.31 | 417K | -2.12% |
| May 22, 2026 | $91.51 | $91.76 | $89.13 | $89.99 | $89.99 | 266K | -1.66% |
| May 21, 2026 | $90.07 | $91.53 | $88.86 | $91.52 | $91.52 | 610K | +1.61% |
| May 20, 2026 | $89.12 | $92.57 | $88.04 | $91.20 | $91.20 | 664K | +2.33% |
| May 19, 2026 | $89.19 | $90.03 | $86.79 | $89.24 | $89.24 | 250K | +0.06% |
| May 18, 2026 | $89.70 | $92.13 | $88.23 | $89.14 | $89.14 | 320K | -0.62% |
| May 15, 2026 | $90.75 | $92.00 | $89.34 | $89.56 | $89.56 | 311K | -1.31% |
| May 14, 2026 | $89.57 | $92.51 | $88.81 | $91.24 | $91.24 | 309K | +1.86% |
| May 13, 2026 | $93.02 | $94.20 | $89.50 | $89.80 | $89.80 | 414K | -3.46% |
| May 12, 2026 | $92.70 | $94.82 | $90.63 | $92.96 | $92.96 | 395K | +0.28% |
| May 11, 2026 | $92.43 | $96.96 | $91.54 | $92.71 | $92.71 | 537K | +0.30% |
| May 8, 2026 | $92.82 | $98.86 | $89.49 | $93.42 | $93.42 | 941K | +0.65% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TPB
Jan 1 → Dec 31 · 6 years2026-20.6%$109.00 → $86.55
-20.6%
2025+79.6%$60.35 → $108.40
+79.6%
2024+128.3%$26.32 → $60.10
+128.3%
2023+21.0%$21.76 → $26.32
+21.0%
2022-42.9%$37.87 → $21.63
-42.9%
2021-17.9%$46.03 → $37.78
-17.9%
Best Year2024 · +128.3%
Worst Year2022 · -42.9%
Positive Years3 / 6
Avg Annual Return+24.6%
6Y Total Return+88.0%
6Y CAGR~+11.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in TPB?
If you invested $1,000 in TPB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,227
Total Return+822.7%
CAGR~+24.9% / yr
Profit+$8,227
Based on Jun 8, 2016 · $9.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Turning Point Brands, Inc.（TPB）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $86.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TPB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TPB 历史股价FMP 日线复权 OHLCV