Stockscreener 앱 받기
71.51
0.61%
-0.44
Turning Point Brands Inc 주식 (TPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $73.32 | $71.46 | $1.86 | 173,723.0 | -0.61% |
| 2026-09-10 | $74.45 | $71.69 | $2.76 | 212,008.0 | -1.72% |
| 2026-09-09 | $74.60 | $72.17 | $2.43 | 226,492.0 | -1.74% |
| 2026-09-08 | $76.67 | $74.05 | $2.62 | 196,960.0 | -0.94% |
| 2026-09-04 | $76.59 | $74.70 | $1.89 | 261,582.0 | -2.24% |
| 2026-09-03 | $77.56 | $74.73 | $2.83 | 301,759.0 | +0.13% |
| 2026-09-02 | $78.50 | $75.29 | $3.21 | 337,720.0 | -1.13% |
| 2026-09-01 | $82.44 | $77.33 | $5.11 | 269,830.0 | -4.01% |
| 2026-08-31 | $84.47 | $80.06 | $4.41 | 324,390.0 | -3.53% |
| 2026-08-28 | $85.64 | $83.87 | $1.77 | 228,687.0 | -0.37% |
| 2026-08-27 | $87.45 | $83.71 | $3.74 | 242,197.0 | -4.34% |
| 2026-08-26 | $88.73 | $85.75 | $2.98 | 259,555.0 | +2.63% |
| 2026-08-25 | $86.66 | $83.32 | $3.34 | 177,874.0 | +2.80% |
| 2026-08-24 | $86.53 | $83.17 | $3.36 | 291,598.0 | +0.06% |
| 2026-08-21 | $87.23 | $83.23 | $4.00 | 363,507.0 | -3.84% |
| 2026-08-20 | $88.20 | $86.11 | $2.09 | 174,365.0 | -1.72% |
| 2026-08-19 | $89.38 | $86.76 | $2.62 | 150,373.0 | +2.03% |
| 2026-08-18 | $87.57 | $84.79 | $2.78 | 292,260.0 | +1.41% |
| 2026-08-17 | $87.28 | $84.79 | $2.49 | 166,023.0 | -2.34% |
| 2026-08-14 | $87.97 | $83.34 | $4.63 | 120,965.0 | +1.15% |
Turning Point Brands Inc 주식 (TPB) 연도별 가격 이력
이 심층 분석에서는 Turning Point Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TPB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Turning Point Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Turning Point Brands Inc 주식 (TPB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $82.44 | $71.46 | $10.98 | 2,153,797.0 | -11.68% |
| 2026-08 | $91.94 | $75.35 | $16.59 | 6,608,613.0 | +8.52% |
| 2026-07 | $90.05 | $71.22 | $18.83 | 7,174,642.0 | -12.03% |
| 2026-06 | $88.67 | $75.03 | $13.64 | 10,658,633.0 | -0.14% |
| 2026-05 | $98.86 | $78.89 | $19.97 | 9,019,213.0 | +5.27% |
| 2026-04 | $85.11 | $65.80 | $19.31 | 12,096,618.0 | -7.04% |
| 2026-03 | $118.7 | $83.18 | $35.53 | 11,362,872.0 | -36.65% |
| 2026-02 | $146.9 | $120.9 | $25.96 | 4,978,480.0 | +13.07% |
| 2026-01 | $124.7 | $101.6 | $23.16 | 6,313,562.0 | +11.76% |
Turning Point Brands Inc 주식 (TPB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $113.3 | $96.15 | $17.16 | 7,269,572.0 | +7.84% |
| 2025-11 | $110.5 | $88.88 | $21.67 | 7,861,713.0 | +11.41% |
| 2025-10 | $99.78 | $82.69 | $17.09 | 8,117,094.0 | -9.06% |
| 2025-09 | $104.8 | $94.83 | $9.93 | 6,454,896.0 | -0.64% |
| 2025-08 | $102.9 | $79.28 | $23.62 | 9,391,939.0 | +19.97% |
| 2025-07 | $84.05 | $70.06 | $13.99 | 7,716,459.0 | +9.46% |
| 2025-06 | $81.25 | $72.30 | $8.95 | 5,519,761.0 | +1.95% |
| 2025-05 | $81.05 | $60.84 | $20.21 | 5,025,237.0 | +21.08% |
| 2025-04 | $61.72 | $51.48 | $10.23 | 3,852,145.0 | +3.26% |
| 2025-03 | $72.54 | $56.45 | $16.09 | 4,626,834.0 | -15.45% |
| 2025-02 | $70.99 | $60.42 | $10.57 | 4,155,519.0 | +10.29% |
| 2025-01 | $64.00 | $54.06 | $9.94 | 3,606,441.0 | +6.06% |
Turning Point Brands Inc 주식 (TPB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.17 | $56.96 | $9.21 | 4,162,400.0 | -3.33% |
| 2024-11 | $63.51 | $47.27 | $16.24 | 4,145,005.0 | +31.06% |
| 2024-10 | $47.89 | $40.35 | $7.54 | 2,333,190.0 | +9.46% |
| 2024-09 | $43.25 | $38.08 | $5.17 | 2,445,430.0 | +8.85% |
| 2024-08 | $40.66 | $34.78 | $5.88 | 2,807,748.0 | +5.09% |
| 2024-07 | $38.91 | $31.97 | $6.94 | 2,506,139.0 | +17.54% |
| 2024-06 | $33.03 | $30.61 | $2.42 | 1,592,032.0 | -2.19% |
| 2024-05 | $34.71 | $28.85 | $5.86 | 2,512,209.0 | +13.77% |
| 2024-04 | $29.56 | $26.45 | $3.11 | 1,525,693.0 | -1.57% |
| 2024-03 | $29.86 | $25.17 | $4.69 | 2,851,964.0 | +15.81% |
| 2024-02 | $25.99 | $21.98 | $4.01 | 2,378,345.0 | +4.16% |
| 2024-01 | $26.69 | $24.24 | $2.45 | 2,612,915.0 | -7.71% |
5.60%
4.20%
자본화:
|
볼륨(24시간):