Turning Point Brands Inc TPB
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$55,56-3,14 (-5,35 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56,21 | -4,24 % | $58,92 | $59,67 | $56,12 | 42,57K |
| 2026-09-30 | $58,70 | -2,30 % | $60,48 | $60,48 | $58,60 | 507,30K |
| 2026-09-29 | $60,08 | -0,50 % | $60,23 | $60,99 | $59,86 | 378,80K |
| 2026-09-28 | $60,38 | -2,72 % | $61,36 | $61,99 | $59,88 | 364,00K |
| 2026-09-25 | $62,07 | +3,24 % | $59,68 | $62,66 | $59,00 | 549,30K |
| 2026-09-24 | $60,12 | -0,63 % | $60,67 | $61,36 | $58,57 | 506,60K |
| 2026-09-23 | $60,50 | +0,36 % | $59,84 | $61,73 | $58,63 | 692,70K |
| 2026-09-22 | $60,28 | -1,68 % | $60,95 | $62,13 | $58,98 | 895,50K |
| 2026-09-21 | $61,31 | -10,02 % | $65,25 | $65,25 | $58,65 | 1,15M |
| 2026-09-18 | $68,14 | -0,69 % | $68,04 | $69,30 | $68,01 | 509,30K |
| 2026-09-17 | $68,61 | -2,15 % | $71,51 | $71,65 | $68,12 | 251,90K |
| 2026-09-16 | $70,12 | +0,14 % | $69,94 | $71,57 | $69,86 | 217,00K |
| 2026-09-15 | $70,02 | -2,98 % | $71,53 | $72,35 | $69,81 | 250,40K |
| 2026-09-14 | $72,17 | +0,92 % | $72,00 | $72,80 | $71,33 | 187,50K |
| 2026-09-11 | $71,51 | -0,61 % | $73,09 | $73,32 | $71,46 | 173,70K |
| 2026-09-10 | $71,95 | -1,72 % | $72,98 | $74,45 | $71,69 | 212,10K |
| 2026-09-09 | $73,21 | -1,74 % | $73,65 | $74,60 | $72,17 | 226,50K |
| 2026-09-08 | $74,51 | -0,94 % | $74,90 | $76,67 | $74,05 | 197,10K |
| 2026-09-04 | $75,22 | -2,24 % | $76,25 | $76,59 | $74,71 | 269,40K |
| 2026-09-03 | $76,94 | +0,13 % | $77,51 | $77,56 | $74,73 | 357,70K |
| 2026-09-02 | $76,84 | -1,13 % | $77,96 | $78,50 | $75,29 | 337,70K |
| 2026-09-01 | $77,72 | -4,01 % | $82,44 | $82,44 | $77,33 | 269,90K |
| 2026-08-31 | $80,97 | -3,53 % | $82,55 | $84,47 | $80,06 | 324,40K |
| 2026-08-28 | $83,93 | -0,37 % | $84,71 | $85,64 | $83,87 | 228,70K |
| 2026-08-27 | $84,24 | -4,34 % | $86,86 | $87,45 | $83,71 | 242,20K |
| 2026-08-26 | $88,06 | +2,63 % | $86,26 | $88,73 | $85,75 | 259,60K |
| 2026-08-25 | $85,80 | +2,80 % | $83,97 | $86,66 | $83,32 | 177,90K |
| 2026-08-24 | $83,46 | +0,06 % | $83,64 | $86,53 | $83,17 | 291,60K |
| 2026-08-21 | $83,41 | -3,84 % | $87,23 | $87,23 | $83,23 | 363,50K |
| 2026-08-20 | $86,74 | -1,72 % | $86,81 | $88,20 | $86,11 | 174,40K |
| 2026-08-19 | $88,26 | +2,03 % | $86,79 | $89,38 | $86,76 | 150,40K |
| 2026-08-18 | $86,50 | +1,41 % | $86,58 | $87,57 | $84,79 | 292,30K |
| 2026-08-17 | $85,30 | -2,34 % | $86,97 | $87,29 | $84,79 | 166,00K |
| 2026-08-14 | $87,34 | +1,15 % | $85,88 | $87,97 | $83,34 | 121,00K |
| 2026-08-13 | $86,35 | +0,05 % | $87,48 | $88,40 | $85,89 | 216,50K |
| 2026-08-12 | $86,31 | -2,01 % | $87,06 | $89,20 | $86,28 | 198,70K |
| 2026-08-11 | $88,08 | -1,45 % | $89,52 | $91,94 | $87,19 | 218,00K |
| 2026-08-10 | $89,38 | +2,90 % | $87,70 | $90,77 | $87,26 | 555,90K |
| 2026-08-07 | $86,86 | +2,20 % | $85,97 | $87,77 | $84,99 | 394,30K |
| 2026-08-06 | $84,99 | +1,53 % | $84,17 | $86,41 | $84,13 | 323,50K |
| 2026-08-05 | $83,71 | +1,49 % | $83,10 | $86,04 | $80,90 | 487,30K |
| 2026-08-04 | $82,48 | +2,56 % | $86,00 | $87,03 | $78,00 | 762,80K |
| 2026-08-03 | $80,42 | +7,79 % | $75,35 | $80,95 | $75,35 | 660,10K |
| 2026-07-31 | $74,61 | -1,84 % | $75,65 | $77,01 | $74,57 | 324,80K |
| 2026-07-30 | $76,01 | -0,55 % | $76,02 | $76,77 | $73,50 | 354,00K |
| 2026-07-29 | $76,43 | -5,29 % | $80,06 | $80,64 | $76,20 | 328,70K |
| 2026-07-28 | $80,70 | +2,61 % | $80,61 | $81,27 | $78,02 | 418,10K |
| 2026-07-27 | $78,65 | +3,32 % | $75,56 | $78,81 | $75,56 | 362,70K |
| 2026-07-24 | $76,12 | +4,13 % | $74,52 | $77,25 | $74,52 | 357,70K |
| 2026-07-23 | $73,10 | -6,75 % | $76,52 | $77,00 | $71,22 | 776,70K |
| 2026-07-22 | $78,39 | -1,47 % | $81,29 | $82,92 | $76,22 | 573,40K |
| 2026-07-21 | $79,56 | -1,31 % | $80,70 | $82,98 | $78,82 | 305,10K |
| 2026-07-20 | $80,62 | -2,68 % | $83,39 | $84,35 | $80,49 | 167,10K |
| 2026-07-17 | $82,84 | -0,67 % | $83,51 | $84,51 | $82,35 | 151,30K |
| 2026-07-16 | $83,40 | +4,35 % | $80,43 | $84,42 | $79,92 | 229,40K |
| 2026-07-15 | $79,92 | -0,09 % | $79,26 | $81,75 | $76,52 | 156,40K |
| 2026-07-14 | $79,99 | -1,15 % | $82,13 | $82,75 | $79,24 | 373,10K |
| 2026-07-13 | $80,92 | -7,68 % | $87,68 | $88,00 | $79,92 | 381,50K |
| 2026-07-10 | $87,65 | -0,45 % | $88,00 | $89,05 | $86,42 | 142,80K |
| 2026-07-09 | $88,05 | +0,01 % | $87,80 | $89,12 | $87,00 | 177,20K |
| 2026-07-08 | $88,04 | +0,49 % | $87,12 | $90,05 | $86,87 | 339,10K |
| 2026-07-07 | $87,61 | +2,42 % | $86,82 | $88,58 | $85,77 | 151,80K |
| 2026-07-06 | $85,54 | -0,47 % | $86,31 | $89,09 | $85,00 | 440,00K |
| 2026-07-02 | $85,94 | -1,64 % | $88,68 | $89,51 | $84,41 | 457,40K |
| 2026-07-01 | $87,37 | +3,02 % | $84,60 | $89,25 | $83,67 | 396,20K |
| 2026-06-30 | $84,81 | +0,30 % | $83,70 | $86,97 | $82,50 | 392,00K |
| 2026-06-29 | $84,56 | -2,83 % | $87,10 | $87,19 | $83,07 | 261,90K |
| 2026-06-26 | $87,02 | +3,72 % | $83,83 | $88,13 | $83,13 | 916,20K |
| 2026-06-25 | $83,90 | -0,99 % | $83,47 | $86,53 | $83,47 | 407,00K |
| 2026-06-24 | $84,74 | +5,69 % | $80,84 | $84,75 | $79,78 | 585,10K |
| 2026-06-23 | $80,18 | +6,27 % | $76,09 | $81,12 | $75,03 | 680,60K |
| 2026-06-22 | $75,45 | -8,01 % | $81,02 | $81,99 | $75,30 | 506,40K |
| 2026-06-18 | $82,02 | +3,09 % | $79,76 | $82,18 | $78,49 | 721,70K |
| 2026-06-17 | $79,56 | -4,98 % | $83,29 | $83,42 | $79,36 | 355,00K |
| 2026-06-16 | $83,73 | +2,05 % | $82,77 | $84,56 | $81,00 | 825,90K |
| 2026-06-15 | $82,05 | -0,61 % | $83,41 | $84,49 | $80,68 | 941,90K |
| 2026-06-12 | $82,55 | +2,00 % | $81,09 | $83,77 | $80,56 | 663,80K |
| 2026-06-11 | $80,93 | +1,09 % | $80,83 | $82,24 | $79,37 | 356,40K |
| 2026-06-10 | $80,06 | -1,29 % | $81,89 | $82,80 | $79,15 | 476,20K |
| 2026-06-09 | $81,11 | -3,77 % | $85,43 | $85,98 | $81,05 | 405,50K |
| 2026-06-08 | $84,29 | -2,61 % | $86,96 | $87,72 | $83,87 | 368,10K |
| 2026-06-05 | $86,55 | -1,27 % | $88,10 | $88,67 | $86,11 | 409,60K |
| 2026-06-04 | $87,66 | +1,65 % | $86,61 | $88,25 | $84,57 | 447,80K |
| 2026-06-03 | $86,24 | +4,60 % | $81,27 | $86,24 | $80,54 | 440,60K |
| 2026-06-02 | $82,45 | +0,46 % | $80,92 | $82,78 | $80,75 | 209,70K |
| 2026-06-01 | $82,07 | -3,37 % | $83,30 | $85,30 | $80,91 | 422,60K |
| 2026-05-29 | $84,93 | -3,87 % | $87,31 | $88,79 | $84,76 | 299,30K |
| 2026-05-28 | $88,35 | -1,82 % | $88,90 | $89,49 | $86,24 | 221,40K |
| 2026-05-27 | $89,99 | +0,76 % | $89,69 | $90,77 | $88,76 | 295,00K |
| 2026-05-26 | $89,31 | -0,76 % | $91,24 | $91,24 | $88,33 | 416,80K |