Stockscreener 앱 받기
99.56
0.81%
0.80
시간 외 거래:
97.72
-1.84
-1.85%
Turning Point Brands Inc 주식 (TPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $101.4 | $98.54 | $2.86 | 165,919.0 | +0.81% |
| 2025-11-25 | $100.4 | $96.81 | $3.56 | 318,192.0 | +1.98% |
| 2025-11-24 | $99.95 | $95.75 | $4.20 | 207,124.0 | -0.63% |
| 2025-11-21 | $99.99 | $96.74 | $3.25 | 460,759.0 | -0.49% |
| 2025-11-20 | $103.0 | $97.84 | $5.17 | 275,842.0 | -3.97% |
| 2025-11-19 | $103.0 | $100.4 | $2.64 | 229,361.0 | +0.47% |
| 2025-11-18 | $103.6 | $99.26 | $4.35 | 239,521.0 | +0.59% |
| 2025-11-17 | $102.2 | $100.0 | $2.18 | 224,319.0 | -0.32% |
| 2025-11-14 | $101.3 | $97.01 | $4.25 | 285,530.0 | +3.33% |
| 2025-11-13 | $101.0 | $97.22 | $3.77 | 256,549.0 | -2.25% |
| 2025-11-12 | $101.7 | $99.03 | $2.68 | 238,424.0 | -0.28% |
| 2025-11-11 | $102.3 | $99.30 | $2.96 | 280,462.0 | -1.16% |
| 2025-11-10 | $105.6 | $101.5 | $4.04 | 256,811.0 | -1.29% |
| 2025-11-07 | $103.1 | $99.93 | $3.19 | 556,893.0 | +2.80% |
| 2025-11-06 | $107.0 | $100.1 | $6.93 | 483,912.0 | -0.96% |
| 2025-11-05 | $110.5 | $94.50 | $16.05 | 1,459,156.0 | +6.28% |
| 2025-11-04 | $96.63 | $90.02 | $6.61 | 1,121,224.0 | +1.64% |
| 2025-11-03 | $95.66 | $88.88 | $6.78 | 719,092.0 | +4.16% |
| 2025-10-31 | $93.65 | $89.14 | $4.51 | 360,047.0 | -0.04% |
| 2025-10-30 | $90.00 | $86.95 | $3.05 | 380,914.0 | +2.02% |
| 2025-10-29 | $90.84 | $86.71 | $4.13 | 233,742.0 | -0.78% |
| 2025-10-28 | $89.67 | $87.06 | $2.61 | 202,746.0 | -0.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $110.5 | $88.88 | $21.67 | 7,945,009.0 | +10.75% |
| 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% |
Turning Point Brands Inc 주식 (TPB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.56 | $22.54 | $4.02 | 3,081,012.0 | +15.29% |
| 2023-11 | $23.48 | $19.83 | $3.65 | 2,521,856.0 | +13.87% |
| 2023-10 | $23.14 | $19.67 | $3.47 | 1,722,532.0 | -13.17% |
| 2023-09 | $25.01 | $22.93 | $2.08 | 2,006,921.0 | -6.21% |
| 2023-08 | $26.31 | $23.46 | $2.85 | 2,619,438.0 | +3.23% |
| 2023-07 | $25.30 | $23.37 | $1.93 | 1,947,955.0 | -0.67% |
| 2023-06 | $24.20 | $20.92 | $3.28 | 3,047,013.0 | +14.66% |
| 2023-05 | $25.70 | $20.24 | $5.46 | 4,019,483.0 | -11.98% |
| 2023-04 | $23.94 | $20.29 | $3.65 | 4,260,136.0 | +13.29% |
| 2023-03 | $24.01 | $19.82 | $4.19 | 5,624,269.0 | -12.13% |
| 2023-02 | $24.48 | $21.31 | $3.17 | 3,888,793.0 | +2.97% |
| 2023-01 | $23.35 | $21.06 | $2.29 | 2,488,584.0 | +7.30% |
0.42%
2.94%
자본화:
|
볼륨(24시간):