Turning Point Brands Stock Price History
| TPB Stock | USD 102.12 0.81 0.79% |
Below is the normalized historical share price chart for Turning Point Brands extending back to May 11, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Turning Point stands at 102.12, as last reported on the 16th of September 2025, with the highest price reaching 102.12 and the lowest price hitting 102.12 during the day.
If you're considering investing in Turning Stock, it is important to understand the factors that can impact its price. Turning Point appears to be very steady, given 3 months investment horizon. Turning Point Brands owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.23, which indicates the firm had a 0.23 % return per unit of risk over the last 3 months. By inspecting Turning Point's technical indicators, you can evaluate if the expected return of 0.56% is justified by implied risk. Please review Turning Point's Semi Deviation of 1.2, coefficient of variation of 469.66, and Risk Adjusted Performance of 0.1539 to confirm if our risk estimates are consistent with your expectations. At present, Turning Point's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 217.5 K, whereas Common Stock Total Equity is forecasted to decline to about 123.9 K. . At present, Turning Point's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 35.75, whereas Price Earnings To Growth Ratio is projected to grow to (5.95). Turning Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of May 2016 | 200 Day MA 70.5521 | 50 Day MA 88.8602 | Beta 0.768 |
Sharpe Ratio = 0.2261
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | TPB | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.49 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.56 actual daily | 11 89% of assets have higher returns |
Risk-Adjusted Return
| 0.23 actual daily | 17 83% of assets perform better |
Based on monthly moving average Turning Point is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Turning Point by adding it to a well-diversified portfolio.
Price Book 8.4394 | Enterprise Value Ebitda 21.5765 | Price Sales 4.5274 | Shares Float 15.5 M | Dividend Share 0.29 |
Turning Point Stock Price History Chart
There are several ways to analyze Turning Stock price data. The simplest method is using a basic Turning candlestick price chart, which shows Turning Point price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 15, 2025 | 102.93 |
| Lowest Price | July 8, 2025 | 71.37 |
Turning Point September 16, 2025 Stock Price Synopsis
Various analyses of Turning Point's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Turning Stock. It can be used to describe the percentage change in the price of Turning Point from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Turning Stock.| Turning Point Price Action Indicator | (0.41) | |
| Turning Point Price Rate Of Daily Change | 0.99 |
Turning Point September 16, 2025 Stock Price Analysis
Turning Stock Price History Data
The price series of Turning Point for the period between Wed, Jun 18, 2025 and Tue, Sep 16, 2025 has a statistical range of 31.56 with a coefficient of variation of 13.27. The price distribution for the period has arithmetic mean of 85.85. The median price for the last 90 days is 80.96. The company had dividends distributed to its stock-holders on 2025-09-19.| Open | High | Low | Close | Volume | ||
09/16/2025 | 102.93 | 102.12 | 102.12 | 102.12 | ||
| 09/15/2025 | 103.00 | 104.76 | 102.29 | 102.93 | 336,543 | |
09/12/2025 | 100.59 | 102.77 | 100.39 | 102.34 | 307,712 | |
09/11/2025 | 98.83 | 101.04 | 98.22 | 100.68 | 200,859 | |
| 09/10/2025 | 99.47 | 100.00 | 97.48 | 98.18 | 168,300 | |
09/09/2025 | 98.24 | 99.76 | 97.12 | 99.51 | 221,081 | |
| 09/08/2025 | 101.56 | 101.95 | 98.36 | 98.61 | 209,553 | |
09/05/2025 | 99.27 | 101.40 | 97.45 | 100.90 | 181,957 | |
| 09/04/2025 | 97.63 | 98.98 | 97.07 | 98.82 | 285,705 | |
09/03/2025 | 98.76 | 101.00 | 95.60 | 96.99 | 315,616 | |
| 09/02/2025 | 98.22 | 100.07 | 95.80 | 99.26 | 328,227 | |
| 08/29/2025 | 100.50 | 100.50 | 97.20 | 99.50 | 424,068 | |
08/28/2025 | 98.64 | 101.25 | 97.84 | 99.91 | 470,316 | |
08/27/2025 | 98.10 | 98.74 | 97.07 | 98.49 | 309,749 | |
| 08/26/2025 | 97.54 | 98.97 | 96.42 | 98.95 | 486,120 | |
08/25/2025 | 98.74 | 98.74 | 96.70 | 97.17 | 244,443 | |
08/22/2025 | 99.40 | 100.35 | 98.12 | 98.91 | 372,202 | |
08/21/2025 | 97.00 | 100.82 | 96.77 | 99.25 | 728,095 | |
08/20/2025 | 96.91 | 98.00 | 96.26 | 97.48 | 315,962 | |
08/19/2025 | 98.27 | 98.39 | 96.70 | 97.17 | 240,677 | |
08/18/2025 | 98.58 | 99.06 | 97.63 | 98.65 | 327,728 | |
08/15/2025 | 99.08 | 100.07 | 97.13 | 98.58 | 340,606 | |
08/14/2025 | 99.79 | 102.90 | 97.03 | 99.34 | 349,520 | |
08/13/2025 | 99.64 | 101.00 | 96.81 | 99.84 | 564,561 | |
08/12/2025 | 97.41 | 99.06 | 94.60 | 98.98 | 643,665 | |
| 08/11/2025 | 97.22 | 99.49 | 95.82 | 97.77 | 460,651 | |
08/08/2025 | 95.24 | 98.37 | 94.80 | 96.76 | 348,949 | |
08/07/2025 | 92.21 | 94.20 | 89.65 | 94.14 | 455,436 | |
08/06/2025 | 84.80 | 94.40 | 81.50 | 92.68 | 961,538 | |
08/05/2025 | 82.02 | 82.49 | 79.28 | 81.14 | 630,143 | |
08/04/2025 | 81.52 | 82.64 | 80.82 | 81.79 | 261,350 | |
| 08/01/2025 | 81.75 | 82.53 | 80.46 | 80.96 | 495,470 | |
07/31/2025 | 82.28 | 84.05 | 81.96 | 82.94 | 462,429 | |
07/30/2025 | 80.39 | 82.61 | 79.70 | 82.56 | 460,854 | |
07/29/2025 | 78.67 | 80.34 | 78.13 | 79.68 | 266,162 | |
07/28/2025 | 78.24 | 78.34 | 76.99 | 77.92 | 377,939 | |
07/25/2025 | 78.39 | 79.90 | 78.00 | 78.29 | 274,701 | |
07/24/2025 | 79.39 | 79.45 | 77.37 | 77.99 | 392,612 | |
07/23/2025 | 77.87 | 80.33 | 77.50 | 79.71 | 542,375 | |
07/22/2025 | 78.25 | 78.56 | 75.50 | 78.05 | 465,556 | |
07/21/2025 | 77.95 | 79.15 | 77.64 | 78.57 | 203,965 | |
07/18/2025 | 78.65 | 78.89 | 76.66 | 78.14 | 435,472 | |
07/17/2025 | 78.98 | 80.13 | 76.19 | 78.82 | 501,499 | |
| 07/16/2025 | 79.42 | 80.43 | 77.61 | 79.64 | 567,702 | |
07/15/2025 | 74.19 | 78.57 | 73.82 | 78.39 | 687,626 | |
07/14/2025 | 72.66 | 74.78 | 72.26 | 74.61 | 361,735 | |
07/11/2025 | 72.68 | 72.72 | 71.52 | 72.26 | 160,317 | |
07/10/2025 | 71.59 | 73.22 | 70.90 | 72.67 | 179,349 | |
07/09/2025 | 71.56 | 72.83 | 70.06 | 72.51 | 279,904 | |
07/08/2025 | 72.46 | 73.25 | 70.61 | 71.37 | 276,054 | |
07/07/2025 | 73.88 | 74.99 | 72.01 | 72.27 | 260,452 | |
07/03/2025 | 72.60 | 74.15 | 72.39 | 73.87 | 122,040 | |
07/02/2025 | 72.86 | 73.50 | 70.75 | 72.64 | 392,522 | |
07/01/2025 | 75.29 | 76.09 | 72.23 | 72.80 | 462,660 | |
06/30/2025 | 76.23 | 76.48 | 74.69 | 75.77 | 186,437 | |
06/27/2025 | 74.35 | 76.54 | 73.52 | 76.16 | 407,724 | |
06/26/2025 | 73.23 | 74.47 | 72.30 | 74.47 | 431,031 | |
06/25/2025 | 75.47 | 76.76 | 72.86 | 73.02 | 227,866 | |
06/24/2025 | 75.79 | 76.13 | 74.97 | 75.56 | 170,524 | |
06/23/2025 | 73.72 | 75.14 | 72.90 | 74.99 | 154,883 | |
06/20/2025 | 74.91 | 81.25 | 73.55 | 73.85 | 359,207 |
About Turning Point Stock history
Turning Point investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Turning is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Turning Point Brands will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Turning Point stock prices may prove useful in developing a viable investing in Turning Point
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 19.4 M | 18.7 M | |
| Net Income Applicable To Common Shares | 39.8 M | 24.1 M |
Turning Point Quarterly Net Working Capital |
|
Turning Point Stock Technical Analysis
Turning Point technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Companies Directory Now
Companies DirectoryEvaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |
| All Next | Launch Module |
Turning Point Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Turning Point's price direction in advance. Along with the technical and fundamental analysis of Turning Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Turning to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1539 | |||
| Jensen Alpha | 0.4499 | |||
| Total Risk Alpha | 0.169 | |||
| Sortino Ratio | 0.2603 | |||
| Treynor Ratio | 0.9222 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Turning Stock analysis
When running Turning Point's price analysis, check to measure Turning Point's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Turning Point is operating at the current time. Most of Turning Point's value examination focuses on studying past and present price action to predict the probability of Turning Point's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Turning Point's price. Additionally, you may evaluate how the addition of Turning Point to your portfolios can decrease your overall portfolio volatility.
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum |