Stockscreener 앱 받기
74.32
2.26%
1.64
시간 외 거래:
74.23
-0.09
-0.12%
Turning Point Brands Inc 주식 (TPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-27 | $74.15 | $73.09 | $1.06 | 171,955.0 | +0.11% |
| 2025-05-23 | $73.50 | $71.89 | $1.61 | 129,425.0 | +1.42% |
| 2025-05-22 | $73.43 | $71.94 | $1.49 | 186,004.0 | -1.04% |
| 2025-05-21 | $74.38 | $72.09 | $2.29 | 190,314.0 | -0.37% |
| 2025-05-20 | $74.03 | $72.40 | $1.63 | 184,515.0 | -0.01% |
| 2025-05-19 | $73.72 | $72.44 | $1.29 | 129,303.0 | -0.37% |
| 2025-05-16 | $73.92 | $71.50 | $2.42 | 243,295.0 | +2.33% |
| 2025-05-15 | $73.25 | $71.83 | $1.42 | 161,569.0 | +0.87% |
| 2025-05-14 | $72.13 | $69.50 | $2.63 | 265,073.0 | +1.80% |
| 2025-05-13 | $71.23 | $69.66 | $1.57 | 194,613.0 | +0.17% |
| 2025-05-12 | $76.61 | $69.61 | $7.00 | 325,970.0 | -5.80% |
| 2025-05-09 | $75.38 | $72.76 | $2.61 | 333,849.0 | -1.82% |
| 2025-05-08 | $80.25 | $74.78 | $5.47 | 582,161.0 | -6.59% |
| 2025-05-07 | $81.05 | $72.25 | $8.80 | 663,191.0 | +24.83% |
| 2025-05-06 | $66.12 | $64.37 | $1.75 | 188,351.0 | -0.52% |
| 2025-05-05 | $65.36 | $63.16 | $2.21 | 181,405.0 | +2.43% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $81.05 | $60.84 | $20.21 | 5,245,120.0 | +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% |
10.12%
2.70%
자본화:
|
볼륨(24시간):