Historical Stock Price
ETFs Holding TPB »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/11/2025 $74.42 $76.11 $73.44 $74.89 345.60K
06/12/2025 $74.92 $75.85 $72.89 $75.58 231.70K
06/13/2025 $73.68 $76.23 $73.68 $75.50 194.20K
06/16/2025 $75.88 $77.23 $75.29 $75.66 230.10K
06/17/2025 $75.13 $76.51 $74.55 $75.48 369.90K
Turning Point Brands, Inc. is a manufacturer, marketer and distributor of branded consumer products. It sells a range of products to adult consumers consisting of staple products under the brands Zig-Zag and Stoker's. Its segments include Zig-Zag Products (Zig-Zag), Stoker's Products (Stoker's) and Creative Distribution Solutions. Zig-Zag principally market and distribute rolling papers, tubes, and related products; finished cigars and make-your-own cigar wraps, and CLIPPER reusable lighters and other accessories. Stoker's manufactures and markets moist snuff tobacco (MST) and contract for and market loose leaf chewing tobacco products.
TPB historical stock prices picture
Turning Point Brands (TPB) has the following price history information. Looking back at TPB historical stock prices for the last five trading days, on June 11, 2025, TPB opened at $74.42, traded as high as $76.11 and as low as $73.44, and closed at $74.89. Trading volume was a total of 345.60K shares. On June 12, 2025, TPB opened at $74.92, traded as high as $75.85 and as low as $72.89, and closed at $75.58. Trading volume was a total of 231.70K shares. On June 13, 2025, TPB opened at $73.68, traded as high as $76.23 and as low as $73.68, and closed at $75.50. Trading volume was a total of 194.20K shares. On June 16, 2025, TPB opened at $75.88, traded as high as $77.23 and as low as $75.29, and closed at $75.66. Trading volume was a total of 230.10K shares. On June 17, 2025, TPB opened at $75.13, traded as high as $76.51 and as low as $74.55, and closed at $75.48. Trading volume was a total of 369.90K shares.

TPB Historical Stock Prices By Date:

TPB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Turning Point Brands shares, starting with a $10,000 purchase of TPB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/12/2016
End date: 06/17/2025
Start price/share: $10.25
End price/share: $75.48
Starting shares: 975.61
Ending shares: 1,031.82
Dividends reinvested/share: $1.66
Total return: 678.82%
Average Annual Total Return: 25.29%
Starting investment: $10,000.00
Ending investment: $77,882.83
Years: 9.10
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/12/2016
End date: 06/17/2025
Start price/share: $10.25
End price/share: $75.48
Dividends collected/share: $1.66
Total return: 652.59%
Average Annual Total Return: 24.82%
Starting investment: $10,000.00
Ending investment: $75,263.03
Years: 9.10
Date Close
06/11/2025$74.89
06/12/2025$75.58
06/13/2025$75.50
06/16/2025$75.66
06/17/2025$75.48
TPB is categorized under the Consumer sector; below are some other companies in the same sector:

TPK Historical Stock Prices
TPR Historical Stock Prices
TPX Historical Stock Prices
TR Historical Stock Prices
TRLG Historical Stock Prices
TRW Historical Stock Prices
TSLA Historical Stock Prices
TSN Historical Stock Prices
TTM Historical Stock Prices
TTTM Historical Stock Prices

Also explore: TPB shares outstanding history

Email EnvelopeFree TPB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

TPB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.