Stockscreener 앱 받기
59.14
0.72%
0.42
Turning Point Brands Inc 주식 (TPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $59.79 | $57.18 | $2.61 | 284,997.0 | +0.72% |
| 2024-12-19 | $60.81 | $58.70 | $2.12 | 147,658.0 | -0.79% |
| 2024-12-18 | $61.01 | $58.72 | $2.29 | 225,535.0 | -2.31% |
| 2024-12-17 | $61.28 | $59.65 | $1.63 | 235,910.0 | -0.30% |
| 2024-12-16 | $61.52 | $60.13 | $1.39 | 242,665.0 | +0.41% |
| 2024-12-13 | $61.65 | $58.16 | $3.49 | 291,274.0 | -3.03% |
| 2024-12-12 | $63.65 | $62.09 | $1.55 | 144,164.0 | -1.64% |
| 2024-12-11 | $64.87 | $63.23 | $1.64 | 145,145.0 | -0.67% |
| 2024-12-10 | $64.39 | $61.75 | $2.65 | 224,051.0 | +1.69% |
| 2024-12-09 | $64.79 | $60.58 | $4.21 | 154,053.0 | -2.18% |
| 2024-12-06 | $64.69 | $62.69 | $2.00 | 173,774.0 | +0.33% |
| 2024-12-05 | $66.17 | $63.35 | $2.82 | 262,287.0 | +1.17% |
| 2024-12-04 | $63.36 | $60.33 | $3.03 | 349,709.0 | +4.39% |
| 2024-12-03 | $61.16 | $58.40 | $2.76 | 400,244.0 | -0.46% |
| 2024-12-02 | $62.44 | $60.27 | $2.17 | 158,325.0 | -1.63% |
| 2024-11-29 | $62.34 | $61.31 | $1.03 | 63,904.0 | +0.80% |
| 2024-11-27 | $63.17 | $61.22 | $1.95 | 118,516.0 | -1.43% |
| 2024-11-26 | $62.71 | $61.06 | $1.65 | 148,937.0 | +1.95% |
| 2024-11-25 | $62.65 | $60.60 | $2.05 | 185,202.0 | -2.46% |
| 2024-11-22 | $63.28 | $60.93 | $2.35 | 183,443.0 | +1.31% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.17 | $57.18 | $8.99 | 3,724,788.0 | -4.46% |
| 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% |
Turning Point Brands Inc 주식 (TPB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.46 | $18.96 | $3.50 | 4,410,471.0 | -1.77% |
| 2022-11 | $23.95 | $20.57 | $3.38 | 2,828,222.0 | -6.54% |
| 2022-10 | $24.24 | $18.81 | $5.43 | 3,882,358.0 | +10.98% |
| 2022-09 | $24.27 | $20.09 | $4.18 | 3,482,423.0 | -8.96% |
| 2022-08 | $26.37 | $22.93 | $3.44 | 4,457,516.0 | -2.83% |
| 2022-07 | $30.84 | $22.04 | $8.80 | 5,277,477.0 | -11.54% |
| 2022-06 | $30.21 | $26.26 | $3.95 | 4,622,237.0 | -7.22% |
| 2022-05 | $32.68 | $25.56 | $7.12 | 4,724,509.0 | -6.85% |
| 2022-04 | $34.31 | $29.20 | $5.11 | 3,189,800.0 | -7.70% |
| 2022-03 | $34.23 | $29.04 | $5.19 | 6,123,703.0 | +1.46% |
| 2022-02 | $36.99 | $31.76 | $5.23 | 3,315,793.0 | -4.85% |
| 2022-01 | $38.63 | $32.55 | $6.08 | 3,215,114.0 | -6.75% |
0.33%
9.30%
자본화:
|
볼륨(24시간):