loading

Turning Point Brands Inc 주식 (TPB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-24 $76.13 $74.97 $1.16 170,515.0 +0.76%
2025-06-23 $75.16 $72.90 $2.26 154,883.0 +1.54%
2025-06-20 $81.25 $73.55 $7.70 359,207.0 -0.87%
2025-06-18 $76.95 $74.34 $2.61 220,600.0 -1.30%
2025-06-17 $76.51 $74.55 $1.97 369,888.0 -0.24%
2025-06-16 $77.23 $75.29 $1.94 198,374.0 +0.21%
2025-06-13 $76.23 $73.68 $2.55 164,661.0 -0.11%
2025-06-12 $75.85 $72.89 $2.96 223,515.0 +0.92%
2025-06-11 $76.11 $73.44 $2.67 345,552.0 +1.48%
2025-06-10 $75.10 $73.39 $1.71 414,840.0 -1.35%
2025-06-09 $81.16 $74.50 $6.66 546,179.0 -1.76%
2025-06-06 $77.02 $75.23 $1.79 204,504.0 +1.91%
2025-06-05 $75.51 $74.35 $1.16 239,121.0 -0.32%
2025-06-04 $75.06 $73.14 $1.92 232,575.0 +0.97%
2025-06-03 $77.22 $73.63 $3.59 187,217.0 -1.62%
2025-06-02 $75.58 $73.94 $1.64 296,908.0 +1.53%
2025-05-30 $75.26 $72.69 $2.57 219,883.0 +2.26%
2025-05-29 $72.82 $70.33 $2.49 170,443.0 +1.61%
2025-05-28 $73.67 $71.25 $2.42 177,628.0 -2.61%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $81.25 $72.89 $8.36 4,499,054.0 +1.67%
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

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

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%
tobacco UVV
$59.51
price down icon 0.03%
$2.35
price down icon 4.47%
$0.0089
price up icon 0.00%
$0.54
price up icon 2.86%
tobacco RLX
$2.16
price up icon 2.37%
자본화:     |  볼륨(24시간):