Turning Point Brands, Inc. ( TPB) - Price History
Monthly price history for TPB (Turning Point Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $72.17 | $72.17 |
| August 2026 | $80.97 | $80.97 |
| July 2026 | $74.61 | $74.61 |
| June 2026 | $84.81 | $84.81 |
| May 2026 | $84.84 | $84.93 |
| April 2026 | $80.60 | $80.68 |
| March 2026 | $86.70 | $86.79 |
| February 2026 | $136.72 | $136.99 |
| January 2026 | $120.92 | $121.15 |
| December 2025 | $108.19 | $108.40 |
| November 2025 | $99.90 | $100.16 |
| October 2025 | $89.66 | $89.90 |
| September 2025 | $98.60 | $98.86 |
| August 2025 | $99.17 | $99.50 |
| July 2025 | $82.66 | $82.94 |
| June 2025 | $75.52 | $75.77 |
| May 2025 | $74 | $74.32 |
| April 2025 | $61.11 | $61.38 |
| March 2025 | $59.18 | $59.44 |
| February 2025 | $69.90 | $70.30 |
| January 2025 | $63.38 | $63.74 |
| December 2024 | $59.76 | $60.10 |
| November 2024 | $61.48 | $61.90 |
| October 2024 | $46.91 | $47.23 |
| September 2024 | $42.85 | $43.15 |
| August 2024 | $39.30 | $39.64 |
| July 2024 | $37.40 | $37.72 |
| June 2024 | $31.81 | $32.09 |
| May 2024 | $32.46 | $32.81 |
| April 2024 | $28.53 | $28.84 |
| March 2024 | $28.98 | $29.30 |
| February 2024 | $24.97 | $25.30 |
| January 2024 | $23.97 | $24.29 |
| December 2023 | $25.97 | $26.32 |
| November 2023 | $22.47 | $22.83 |
| October 2023 | $19.73 | $20.05 |
| September 2023 | $22.73 | $23.09 |
| August 2023 | $24.17 | $24.62 |
| July 2023 | $23.41 | $23.85 |
| June 2023 | $23.57 | $24.01 |
| May 2023 | $20.50 | $20.94 |
| April 2023 | $23.29 | $23.79 |
| March 2023 | $20.56 | $21 |
| February 2023 | $23.32 | $23.90 |
| January 2023 | $22.65 | $23.21 |
| December 2022 | $21.10 | $21.63 |
| November 2022 | $21.42 | $22.02 |
| October 2022 | $22.92 | $23.56 |
| September 2022 | $20.66 | $21.23 |
| August 2022 | $22.63 | $23.32 |
| July 2022 | $23.29 | $24 |
| June 2022 | $26.33 | $27.13 |
| May 2022 | $28.31 | $29.24 |
| April 2022 | $30.39 | $31.39 |
| March 2022 | $32.93 | $34.01 |
| February 2022 | $32.39 | $33.52 |
| January 2022 | $34.04 | $35.23 |
| December 2021 | $36.51 | $37.78 |
| November 2021 | $36.66 | $38 |
| October 2021 | $36.83 | $38.17 |
| September 2021 | $46.07 | $47.75 |
| August 2021 | $47.96 | $49.76 |
| July 2021 | $51.10 | $53.02 |
| June 2021 | $44.11 | $45.77 |
| May 2021 | $41.17 | $42.77 |
| April 2021 | $46.99 | $48.82 |
| March 2021 | $50.22 | $52.17 |
| February 2021 | $47.31 | $49.20 |
| January 2021 | $45.29 | $47.10 |
| December 2020 | $42.84 | $44.56 |
| November 2020 | $37.47 | $39.02 |
| October 2020 | $35.99 | $37.47 |
| September 2020 | $26.80 | $27.90 |
| August 2020 | $27.71 | $28.90 |
| July 2020 | $31.53 | $32.88 |
| June 2020 | $23.88 | $24.91 |
| May 2020 | $22.96 | $23.99 |
| April 2020 | $22.30 | $23.30 |
| March 2020 | $20.20 | $21.11 |
| February 2020 | $24.94 | $26.15 |
| January 2020 | $21.78 | $22.84 |
| December 2019 | $27.28 | $28.60 |
| November 2019 | $26.29 | $27.61 |
| October 2019 | $19.87 | $20.87 |
| September 2019 | $21.96 | $23.06 |
| August 2019 | $34.07 | $35.85 |
| July 2019 | $35.29 | $37.13 |
| June 2019 | $46.55 | $48.98 |
| May 2019 | $46.75 | $49.23 |
| April 2019 | $40.61 | $42.77 |
| March 2019 | $43.77 | $46.09 |
| February 2019 | $38.79 | $40.89 |
| January 2019 | $33.59 | $35.41 |
| December 2018 | $25.82 | $27.22 |
| November 2018 | $28.22 | $29.80 |
| October 2018 | $38.93 | $41.10 |
| September 2018 | $39.27 | $41.46 |
| August 2018 | $31.85 | $33.66 |
| July 2018 | $31.66 | $33.46 |
| June 2018 | $30.18 | $31.90 |
| May 2018 | $25.59 | $27.08 |
| April 2018 | $20.05 | $21.22 |
| March 2018 | $18.37 | $19.44 |
| February 2018 | $19.71 | $20.90 |
| January 2018 | $20.75 | $22 |
| December 2017 | $19.93 | $21.13 |
| November 2017 | $16.45 | $17.44 |
| October 2017 | $16.47 | $17.50 |
| September 2017 | $16 | $17 |
| August 2017 | $16.18 | $17.20 |
| July 2017 | $14.51 | $15.42 |
| June 2017 | $14.44 | $15.34 |
| May 2017 | $15.76 | $16.75 |
| April 2017 | $14.88 | $15.81 |
| March 2017 | $14.68 | $15.60 |
| February 2017 | $12.39 | $13.17 |
| January 2017 | $12.50 | $13.28 |
| December 2016 | $11.53 | $12.25 |
| November 2016 | $13.66 | $14.52 |
| October 2016 | $11.62 | $12.35 |
| September 2016 | $11.31 | $12.02 |
| August 2016 | $12.17 | $12.93 |
| July 2016 | $10.49 | $11.15 |
| June 2016 | $9.66 | $10.27 |
| May 2016 | $9.66 | $10.26 |
TPB
Price: $72.17
Dividend Yield: 0.40%
Forward Dividend Yield: 0.45%
Payout Ratio: 11.76%
Dividend Per Share: 0.32 USD
Earnings Per Share: 2.30 USD
P/E Ratio: 37.77
Exchange: NYQ
Sector: Consumer Defensive
Industry: Tobacco
Country: United States
Volume: 130100
Ebitda: 15.1 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 7.88%
DGR5: 8.64%