Turning Point Brands, Inc. - Price History
Monthly price history for TPB (Turning Point Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.65 | $28.65 |
| March 2024 | $29.30 | $29.30 |
| February 2024 | $25.24 | $25.30 |
| January 2024 | $24.23 | $24.29 |
| December 2023 | $26.26 | $26.32 |
| November 2023 | $22.72 | $22.83 |
| October 2023 | $19.95 | $20.05 |
| September 2023 | $22.98 | $23.09 |
| August 2023 | $24.43 | $24.62 |
| July 2023 | $23.67 | $23.85 |
| June 2023 | $23.83 | $24.01 |
| May 2023 | $20.72 | $20.94 |
| April 2023 | $23.54 | $23.79 |
| March 2023 | $20.78 | $21 |
| February 2023 | $23.58 | $23.90 |
| January 2023 | $22.90 | $23.21 |
| December 2022 | $21.34 | $21.63 |
| November 2022 | $21.66 | $22.02 |
| October 2022 | $23.17 | $23.56 |
| September 2022 | $20.88 | $21.23 |
| August 2022 | $22.88 | $23.32 |
| July 2022 | $23.54 | $24 |
| June 2022 | $26.61 | $27.13 |
| May 2022 | $28.62 | $29.24 |
| April 2022 | $30.73 | $31.39 |
| March 2022 | $33.29 | $34.01 |
| February 2022 | $32.75 | $33.52 |
| January 2022 | $34.42 | $35.23 |
| December 2021 | $36.91 | $37.78 |
| November 2021 | $37.06 | $38 |
| October 2021 | $37.23 | $38.17 |
| September 2021 | $46.58 | $47.75 |
| August 2021 | $48.48 | $49.76 |
| July 2021 | $51.66 | $53.02 |
| June 2021 | $44.59 | $45.77 |
| May 2021 | $41.62 | $42.77 |
| April 2021 | $47.50 | $48.82 |
| March 2021 | $50.76 | $52.17 |
| February 2021 | $47.82 | $49.20 |
| January 2021 | $45.78 | $47.10 |
| December 2020 | $43.31 | $44.56 |
| November 2020 | $37.88 | $39.02 |
| October 2020 | $36.38 | $37.47 |
| September 2020 | $27.09 | $27.90 |
| August 2020 | $28.01 | $28.90 |
| July 2020 | $31.87 | $32.88 |
| June 2020 | $24.15 | $24.91 |
| May 2020 | $23.21 | $23.99 |
| April 2020 | $22.54 | $23.30 |
| March 2020 | $20.42 | $21.11 |
| February 2020 | $25.21 | $26.15 |
| January 2020 | $22.02 | $22.84 |
| December 2019 | $27.58 | $28.60 |
| November 2019 | $26.58 | $27.61 |
| October 2019 | $20.09 | $20.87 |
| September 2019 | $22.20 | $23.06 |
| August 2019 | $34.45 | $35.85 |
| July 2019 | $35.68 | $37.13 |
| June 2019 | $47.06 | $48.98 |
| May 2019 | $47.26 | $49.23 |
| April 2019 | $41.06 | $42.77 |
| March 2019 | $44.24 | $46.09 |
| February 2019 | $39.22 | $40.89 |
| January 2019 | $33.96 | $35.41 |
| December 2018 | $26.11 | $27.22 |
| November 2018 | $28.53 | $29.80 |
| October 2018 | $39.35 | $41.10 |
| September 2018 | $39.70 | $41.46 |
| August 2018 | $32.20 | $33.66 |
| July 2018 | $32.01 | $33.46 |
| June 2018 | $30.52 | $31.90 |
| May 2018 | $25.87 | $27.08 |
| April 2018 | $20.27 | $21.22 |
| March 2018 | $18.57 | $19.44 |
| February 2018 | $19.93 | $20.90 |
| January 2018 | $20.98 | $22 |
| December 2017 | $20.15 | $21.13 |
| November 2017 | $16.63 | $17.44 |
| October 2017 | $16.65 | $17.50 |
| September 2017 | $16.17 | $17 |
| August 2017 | $16.36 | $17.20 |
| July 2017 | $14.67 | $15.42 |
| June 2017 | $14.59 | $15.34 |
| May 2017 | $15.93 | $16.75 |
| April 2017 | $15.04 | $15.81 |
| March 2017 | $14.84 | $15.60 |
| February 2017 | $12.53 | $13.17 |
| January 2017 | $12.63 | $13.28 |
| December 2016 | $11.65 | $12.25 |
| November 2016 | $13.81 | $14.52 |
| October 2016 | $11.75 | $12.35 |
| September 2016 | $11.44 | $12.02 |
| August 2016 | $12.30 | $12.93 |
| July 2016 | $10.61 | $11.15 |
| June 2016 | $9.77 | $10.27 |
| May 2016 | $9.76 | $10.26 |
TPB
List: Challengers
Price: $27.78
Dividend Yield: 0.01%
Forward Dividend Yield: 1.01%
Payout Ratio: 40.00%
Dividend Per Share: 0.28 USD
Earnings Per Share: 2.01 USD
P/E Ratio: 35.09
Exchange: NYQ
Sector: Consumer Defensive
Industry: Tobacco
Volume: 130100
Ebitda: 15.1 millionMarket Capitalization: 489.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 8.37%
DGR5: 8.78%