Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Turning Point Brands Inc | TPB | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
26,59 |
TPB Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 27,58 | 27,65 | 26,50 | 26,98 | 61.713 | -0,99 | -3,59% |
1 Monat | 29,40 | 29,86 | 26,50 | 28,28 | 84.109 | -2,81 | -9,56% |
3 Monate | 25,29 | 29,86 | 21,98 | 26,04 | 119.643 | 1,30 | 5,14% |
6 Monate | 21,98 | 29,86 | 19,67 | 24,87 | 122.651 | 4,61 | 20,97% |
1 Jahr | 23,36 | 29,86 | 19,67 | 24,07 | 126.875 | 3,23 | 13,83% |
3 Jahre | 49,41 | 54,49 | 18,81 | 30,61 | 178.041 | -22,82 | -46,18% |
5 Jahre | 43,87 | 61,08 | 14,09 | 32,15 | 182.087 | -17,28 | -39,39% |
TPB 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Apr 2024 | 26,59 | -0,60 | -2,21% | 27,31 | 27,48 | 26,58 | 71.407 |
17 Apr 2024 | 27,19 | 0,50 | 1,87% | 26,65 | 27,23 | 26,45 | 57.831 |
16 Apr 2024 | 26,69 | -0,27 | -1,00% | 27,21 | 27,33 | 26,50 | 62.493 |
13 Apr 2024 | 26,96 | -0,64 | -2,32% | 27,32 | 27,60 | 26,96 | 64.906 |
12 Apr 2024 | 27,60 | 0,11 | 0,40% | 27,58 | 27,65 | 27,10 | 56.541 |
11 Apr 2024 | 27,49 | -0,57 | -2,03% | 27,50 | 27,88 | 27,30 | 95.275 |
10 Apr 2024 | 28,06 | 0,39 | 1,41% | 27,90 | 28,20 | 27,84 | 54.891 |
09 Apr 2024 | 27,67 | 0,21 | 0,76% | 27,57 | 27,91 | 27,52 | 70.843 |
06 Apr 2024 | 27,46 | -0,05 | -0,18% | 27,45 | 27,64 | 27,19 | 60.887 |
05 Apr 2024 | 27,51 | -0,77 | -2,72% | 28,44 | 28,515 | 27,43 | 83.266 |
04 Apr 2024 | 28,28 | -0,37 | -1,29% | 28,44 | 28,82 | 28,21 | 83.281 |
03 Apr 2024 | 28,65 | -0,47 | -1,61% | 28,97 | 29,42 | 28,2831 | 78.409 |
02 Apr 2024 | 29,12 | -0,18 | -0,61% | 29,37 | 29,56 | 28,90 | 108.305 |
28 Mär 2024 | 29,30 | 0,06 | 0,21% | 29,22 | 29,54 | 29,05 | 106.806 |
27 Mär 2024 | 29,24 | 0,52 | 1,81% | 28,90 | 29,65 | 28,895 | 85.816 |
26 Mär 2024 | 28,72 | -0,06 | -0,21% | 28,96 | 29,04 | 28,60 | 113.448 |
25 Mär 2024 | 28,78 | -0,15 | -0,52% | 28,95 | 29,17 | 28,57 | 71.589 |
22 Mär 2024 | 28,93 | -0,33 | -1,13% | 29,19 | 29,31 | 28,79 | 86.680 |
21 Mär 2024 | 29,26 | -0,02 | -0,07% | 29,40 | 29,86 | 28,99 | 192.899 |
20 Mär 2024 | 29,28 | 0,77 | 2,70% | 28,38 | 29,36 | 28,23 | 112.991 |
19 Mär 2024 | 28,51 | 0,69 | 2,48% | 27,78 | 28,53 | 27,70 | 117.669 |
18 Mär 2024 | 27,82 | 0,17 | 0,61% | 27,75 | 28,26 | 27,61 | 171.860 |