Stockscreener 앱 받기
56.56
2.13%
-1.23
시간 외 거래:
56.56
Turning Point Brands Inc 주식 (TPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $57.75 | $56.11 | $1.64 | 91,531.0 | -2.13% |
| 2025-04-17 | $58.00 | $57.02 | $0.98 | 113,731.0 | +0.87% |
| 2025-04-16 | $57.68 | $56.03 | $1.65 | 152,311.0 | -0.14% |
| 2025-04-15 | $57.64 | $56.48 | $1.16 | 192,220.0 | +0.81% |
| 2025-04-14 | $57.24 | $55.72 | $1.52 | 108,437.0 | +1.84% |
| 2025-04-11 | $56.66 | $55.21 | $1.45 | 93,340.0 | -1.10% |
| 2025-04-10 | $58.00 | $55.64 | $2.36 | 168,488.0 | -2.35% |
| 2025-04-09 | $59.75 | $53.62 | $6.13 | 186,483.0 | +4.82% |
| 2025-04-08 | $57.10 | $54.45 | $2.65 | 184,629.0 | -0.14% |
| 2025-04-07 | $57.55 | $51.48 | $6.07 | 516,003.0 | +1.38% |
| 2025-04-04 | $57.54 | $54.47 | $3.07 | 620,914.0 | -6.08% |
| 2025-04-03 | $60.63 | $56.03 | $4.60 | 235,274.0 | -3.44% |
| 2025-04-02 | $60.34 | $58.70 | $1.64 | 146,114.0 | +0.50% |
| 2025-04-01 | $60.56 | $58.79 | $1.77 | 109,673.0 | +0.66% |
| 2025-03-31 | $60.19 | $57.70 | $2.48 | 225,033.0 | +1.05% |
| 2025-03-28 | $59.52 | $58.62 | $0.90 | 220,213.0 | -0.27% |
| 2025-03-27 | $60.20 | $58.94 | $1.26 | 81,389.0 | -0.24% |
| 2025-03-26 | $59.30 | $58.62 | $0.675 | 116,412.0 | +0.39% |
| 2025-03-25 | $59.65 | $58.60 | $1.05 | 116,259.0 | -0.25% |
| 2025-03-24 | $60.33 | $58.20 | $2.13 | 124,214.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $60.63 | $51.48 | $9.15 | 3,010,679.0 | -4.85% |
| 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% |
0.23%
3.06%
자본화:
|
볼륨(24시간):