Turning Point Brands Inc. Common Stockのデータ

Turning Point Brands Inc. Common Stockの基本情報

名前 Turning Point Brands Inc. Common Stock
ティッカー TPB
国 United States
上場年 2016.0
セクター Consumer Non-Durables

Turning Point Brands Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.63 52.6 56.57 53.44 610700.0 53.44
2021-02-12 61.08 55.4 57.08 59.0 504100.0 59.0
2021-02-11 57.61 53.54 55.6 57.4 368800.0 57.4
2021-02-10 57.28 52.38 55.95 54.81 297300.0 54.81
2021-02-09 57.44 55.43 55.56 56.7 265000.0 56.7
2021-02-08 56.63 54.32 54.57 55.74 272100.0 55.74
2021-02-05 55.16 53.05 54.0 54.25 264400.0 54.25
2021-02-04 53.71 52.01 52.01 53.43 139600.0 53.43
2021-02-03 53.44 50.89 51.79 51.96 183300.0 51.96
2021-02-02 54.9 50.0 52.11 50.61 231600.0 50.61
2021-02-01 52.31 46.82 48.91 51.62 455400.0 51.62
2021-01-29 47.89 46.05 47.05 47.1 262100.0 47.1
2021-01-28 47.62 45.33 45.55 47.25 173000.0 47.25
2021-01-27 46.0 43.77 45.22 45.27 285300.0 45.27
2021-01-26 46.56 44.33 45.1 46.06 218600.0 46.06
2021-01-25 45.99 43.78 45.01 45.08 117200.0 45.08
2021-01-22 45.41 43.87 44.58 45.24 93000.0 45.24
2021-01-21 45.82 44.36 45.13 45.1 109000.0 45.1
2021-01-20 45.82 43.81 45.16 45.06 130000.0 45.06
2021-01-19 45.77 44.67 44.81 45.12 132400.0 45.12
2021-01-15 44.55 42.51 44.11 44.18 162100.0 44.18
2021-01-14 46.26 44.4 44.62 44.57 86100.0 44.57
2021-01-13 44.73 43.88 44.09 44.4 118600.0 44.4
2021-01-12 46.48 43.96 45.13 44.32 102100.0 44.32
2021-01-11 46.34 44.91 44.91 45.16 99100.0 45.16
2021-01-08 48.1 44.56 48.02 45.52 144900.0 45.52
2021-01-07 48.55 46.43 48.19 47.78 206200.0 47.78
2021-01-06 47.25 43.98 43.98 46.77 284500.0 46.77
2021-01-05 43.82 42.73 43.01 43.67 109100.0 43.67
2021-01-04 44.8 42.14 44.79 43.02 109700.0 43.02
2020-12-31 44.73 44.02 44.62 44.56 83500.0 44.56
2020-12-30 45.62 44.05 45.12 44.59 81800.0 44.59
2020-12-29 46.46 44.51 46.46 44.93 97300.0 44.93
2020-12-28 47.95 46.01 47.58 46.42 129200.0 46.42
2020-12-24 47.38 46.17 46.17 47.0 70400.0 47.0
2020-12-23 46.18 44.69 44.69 46.03 90300.0 46.03
2020-12-22 44.99 44.14 44.98 44.73 106100.0 44.73
2020-12-21 44.44 42.51 43.6 44.21 159200.0 44.21
2020-12-18 44.33 43.05 43.26 44.33 377900.0 44.33
2020-12-17 43.82 42.5 42.9 43.22 100800.0 43.22
2020-12-16 43.19 42.0 42.0 42.71 131700.0 42.66
2020-12-15 43.35 41.83 42.55 42.03 167400.0 41.98
2020-12-14 44.24 42.1 44.14 42.5 180400.0 42.45
2020-12-11 44.33 42.8 43.36 43.85 200200.0 43.8
2020-12-10 43.46 42.15 42.66 43.19 174000.0 43.14
2020-12-09 42.76 41.26 42.5 42.6 309100.0 42.55
2020-12-08 42.75 40.25 40.26 42.48 305500.0 42.43
2020-12-07 41.19 40.18 40.79 40.65 125600.0 40.6
2020-12-04 41.24 40.25 40.35 40.31 134900.0 40.26
2020-12-03 40.25 39.42 39.59 39.94 48100.0 39.89
2020-12-02 40.22 38.85 40.08 39.82 91500.0 39.77
2020-12-01 40.59 39.34 39.42 40.36 91000.0 40.31
2020-11-30 39.59 38.03 39.39 39.02 151900.0 38.97
2020-11-27 39.31 37.54 38.25 39.12 84000.0 39.07
2020-11-25 39.4 37.91 38.99 38.41 118200.0 38.37
2020-11-24 39.91 38.51 38.78 38.99 112900.0 38.94
2020-11-23 38.98 37.83 38.73 38.44 93000.0 38.39
2020-11-20 38.82 37.7 38.5 38.44 96600.0 38.39
2020-11-19 39.27 38.19 38.38 38.75 72300.0 38.7
2020-11-18 41.82 38.34 40.66 38.54 173500.0 38.49
2020-11-17 40.64 39.0 39.22 40.52 123700.0 40.47
2020-11-16 39.45 38.87 39.24 39.4 147100.0 39.35
2020-11-13 38.82 37.93 38.08 38.79 330800.0 38.74
2020-11-12 39.1 37.55 39.0 37.9 118700.0 37.86
2020-11-11 39.58 38.11 39.24 39.58 159200.0 39.53
2020-11-10 39.25 37.76 38.08 38.97 166500.0 38.92
2020-11-09 41.71 37.8 39.47 37.8 150400.0 37.76
2020-11-06 38.91 37.23 37.99 38.4 169500.0 38.36
2020-11-05 37.99 36.4 36.52 37.59 150500.0 37.55
2020-11-04 37.09 36.2 36.72 36.41 115800.0 36.37
2020-11-03 37.5 35.6 37.23 36.74 170600.0 36.7
2020-11-02 38.18 36.77 37.77 37.05 136100.0 37.01
2020-10-30 38.37 36.65 36.65 37.47 134900.0 37.43
2020-10-29 37.76 35.82 37.73 36.86 216100.0 36.82
2020-10-28 38.5 36.4 38.06 37.73 328400.0 37.69
2020-10-27 39.42 34.81 34.92 37.25 764300.0 37.21
2020-10-26 32.94 31.27 31.32 32.93 142300.0 32.89
2020-10-23 31.78 31.46 31.6 31.68 45100.0 31.64
2020-10-22 31.98 30.35 30.77 31.42 127400.0 31.38
2020-10-21 30.95 30.56 30.9 30.66 75300.0 30.62
2020-10-20 31.7 30.61 31.7 31.01 89900.0 30.97
2020-10-19 32.32 31.46 32.05 31.53 80700.0 31.49
2020-10-16 32.45 31.62 31.86 31.88 167300.0 31.84
2020-10-15 32.05 30.69 30.71 31.91 132400.0 31.87
2020-10-14 31.3 30.4 30.75 31.1 118600.0 31.06
2020-10-13 30.78 29.72 30.35 30.75 119900.0 30.71
2020-10-12 30.52 29.63 30.2 30.4 85600.0 30.36
2020-10-09 30.8 29.93 30.05 30.2 72800.0 30.16
2020-10-08 30.86 29.37 30.79 29.76 171700.0 29.73
2020-10-07 30.77 29.77 29.92 30.54 83800.0 30.5
2020-10-06 30.84 29.37 30.53 29.59 113400.0 29.56
2020-10-05 30.4 27.67 27.96 30.35 342600.0 30.31
2020-10-02 27.45 25.99 26.09 27.16 103700.0 27.13
2020-10-01 28.0 26.18 27.97 26.41 350000.0 26.38
2020-09-30 28.22 27.84 27.89 27.9 207300.0 27.87
2020-09-29 28.65 27.94 28.39 28.02 107100.0 27.99
2020-09-28 29.08 28.09 28.87 28.38 100200.0 28.35
2020-09-25 28.62 28.05 28.25 28.54 72800.0 28.51
2020-09-24 28.61 27.42 27.82 28.37 118700.0 28.34
2020-09-23 28.74 27.61 28.62 27.74 152900.0 27.71
2020-09-22 29.21 28.39 29.13 28.69 116000.0 28.66
2020-09-21 29.51 28.61 29.51 29.02 106000.0 28.99
2020-09-18 31.29 29.02 30.57 29.99 457700.0 29.95
2020-09-17 31.16 30.27 30.91 30.61 195200.0 30.57
2020-09-16 32.39 31.12 32.14 31.25 125900.0 31.16
2020-09-15 32.22 31.18 31.28 31.89 185700.0 31.8
2020-09-14 31.54 30.95 31.44 31.06 129000.0 30.97
2020-09-11 31.37 30.35 30.45 31.26 121600.0 31.17
2020-09-10 30.76 30.0 30.0 30.33 138500.0 30.25
2020-09-09 30.18 29.48 29.75 29.98 108700.0 29.9
2020-09-08 29.79 27.78 28.46 29.53 188600.0 29.45
2020-09-04 29.75 28.35 29.35 28.39 94700.0 28.31
2020-09-03 29.43 28.78 28.78 29.12 130200.0 29.04
2020-09-02 29.25 28.47 29.03 28.79 71100.0 28.71
2020-09-01 29.43 28.67 28.85 29.05 86900.0 28.97
2020-08-31 29.35 28.62 29.15 28.9 104900.0 28.82
2020-08-28 29.36 28.61 29.26 29.32 73300.0 29.24
2020-08-27 29.15 28.03 28.72 28.86 114700.0 28.78
2020-08-26 29.07 28.22 28.75 28.52 148400.0 28.44
2020-08-25 29.55 28.58 29.55 28.66 107600.0 28.58
2020-08-24 29.86 28.59 29.61 29.27 269800.0 29.19
2020-08-21 29.95 29.2 29.81 29.46 117800.0 29.38
2020-08-20 30.75 29.49 30.25 29.98 177700.0 29.9
2020-08-19 31.66 30.16 31.39 30.5 120200.0 30.42
2020-08-18 31.93 30.6 30.87 31.04 231300.0 30.95
2020-08-17 31.46 29.05 29.05 30.73 241300.0 30.64
2020-08-14 29.35 27.65 29.18 28.8 401100.0 28.72
2020-08-13 30.0 29.29 29.82 29.33 148800.0 29.25
2020-08-12 30.28 29.77 30.1 29.97 157000.0 29.89
2020-08-11 30.37 29.67 30.25 29.8 223800.0 29.72
2020-08-10 30.88 29.9 30.86 30.0 314600.0 29.92
2020-08-07 31.5 30.45 31.42 30.58 170100.0 30.5
2020-08-06 32.12 30.75 31.6 31.45 111400.0 31.36
2020-08-05 32.16 31.19 32.16 31.62 120500.0 31.53
2020-08-04 32.51 31.37 32.51 31.79 104100.0 31.7
2020-08-03 33.12 32.34 33.05 32.71 172900.0 32.62
2020-07-31 33.03 31.12 32.78 32.88 190000.0 32.79
2020-07-30 33.62 32.24 33.33 33.1 187700.0 33.01
2020-07-29 34.56 33.31 33.9 33.75 259300.0 33.66
2020-07-28 34.32 31.1 31.1 33.24 666400.0 33.15
2020-07-27 30.61 29.5 29.65 30.38 143900.0 30.3
2020-07-24 30.44 29.4 29.99 29.67 133100.0 29.59
2020-07-23 31.12 29.75 30.63 30.31 165800.0 30.23
2020-07-22 31.33 28.83 29.74 30.36 538300.0 30.28
2020-07-21 30.25 28.95 29.17 29.83 192100.0 29.75
2020-07-20 30.0 28.26 29.95 28.65 192800.0 28.57
2020-07-17 30.3 28.62 29.6 29.95 441300.0 29.87
2020-07-16 30.38 28.82 29.19 29.53 151500.0 29.45
2020-07-15 30.35 28.87 29.11 29.13 592500.0 29.05
2020-07-14 28.57 26.45 26.55 28.53 273500.0 28.45
2020-07-13 27.28 26.31 26.37 26.51 218700.0 26.44
2020-07-10 26.5 25.68 25.96 26.17 354500.0 26.1
2020-07-09 27.45 25.58 27.07 25.82 1340000.0 25.75
2020-07-08 26.58 24.85 24.99 26.46 228700.0 26.39
2020-07-07 24.71 24.1 24.29 24.42 54400.0 24.35
2020-07-06 25.25 24.42 25.25 24.48 40300.0 24.41
2020-07-02 25.2 24.44 24.44 24.96 60100.0 24.89
2020-07-01 25.45 24.0 24.87 24.1 62700.0 24.03
2020-06-30 25.16 24.54 24.77 24.91 53400.0 24.84
2020-06-29 25.0 23.81 23.86 24.99 41200.0 24.92
2020-06-26 24.55 23.58 24.19 23.59 112600.0 23.52
2020-06-25 24.4 23.78 24.02 24.34 48400.0 24.27
2020-06-24 24.89 23.88 24.76 24.15 86300.0 24.08
2020-06-23 25.49 24.81 25.09 24.83 72700.0 24.76
2020-06-22 25.75 24.35 25.57 24.83 79700.0 24.76
2020-06-19 26.75 24.99 25.16 25.56 123400.0 25.49
2020-06-18 25.18 24.59 24.88 25.03 65100.0 24.96
2020-06-17 25.56 24.76 25.27 25.21 75600.0 25.09
2020-06-16 25.9 25.03 25.9 25.2 46200.0 25.08
2020-06-15 25.28 23.82 24.14 25.13 76300.0 25.01
2020-06-12 25.05 23.94 24.87 24.6 77000.0 24.48
2020-06-11 24.75 23.73 23.73 24.1 87000.0 23.99
2020-06-10 25.52 24.22 25.26 24.71 55500.0 24.59
2020-06-09 25.49 24.84 25.21 25.4 74500.0 25.28
2020-06-08 25.83 25.17 25.4 25.65 97400.0 25.53
2020-06-05 25.49 24.86 25.0 25.05 87500.0 24.93
2020-06-04 24.84 23.6 23.79 24.42 86800.0 24.3
2020-06-03 24.94 23.8 24.69 23.94 95800.0 23.83
2020-06-02 24.65 23.94 24.35 24.3 60400.0 24.18
2020-06-01 24.73 24.02 24.19 24.31 54900.0 24.19
2020-05-29 25.22 23.7 24.9 23.99 99200.0 23.88
2020-05-28 26.22 24.75 25.0 25.13 93300.0 25.01
2020-05-27 24.95 23.95 24.0 24.87 85900.0 24.75
2020-05-26 23.91 23.37 23.49 23.76 96100.0 23.65
2020-05-22 22.96 22.25 22.87 22.96 70200.0 22.85
2020-05-21 22.86 21.86 22.32 22.63 50800.0 22.52
2020-05-20 22.44 21.55 22.04 22.4 45500.0 22.29
2020-05-19 22.19 21.16 21.55 21.45 68600.0 21.35
2020-05-18 22.8 21.6 21.71 21.63 93300.0 21.53
2020-05-15 22.07 21.2 21.5 21.52 54800.0 21.42
2020-05-14 21.81 20.82 21.34 21.46 140100.0 21.36
2020-05-13 23.38 21.05 22.88 21.81 103800.0 21.71
2020-05-12 23.53 22.87 23.42 23.0 75200.0 22.89
2020-05-11 23.59 22.43 23.56 23.42 83700.0 23.31
2020-05-08 24.04 22.88 22.95 23.87 100400.0 23.76
2020-05-07 23.58 22.4 23.26 22.56 96800.0 22.45
2020-05-06 23.51 22.09 23.2 22.97 104700.0 22.86
2020-05-05 24.46 23.06 23.73 23.13 172700.0 23.02
2020-05-04 24.33 22.91 23.07 23.29 127000.0 23.18
2020-05-01 23.93 22.37 22.92 23.4 162500.0 23.29
2020-04-30 24.15 21.49 22.14 23.3 217500.0 23.19
2020-04-29 23.75 21.91 23.62 22.14 191600.0 22.03
2020-04-28 25.0 22.34 23.5 23.03 259100.0 22.92
2020-04-27 22.25 20.74 21.2 21.62 148600.0 21.52
2020-04-24 20.82 20.04 20.12 20.69 52800.0 20.59
2020-04-23 20.69 19.95 20.18 20.14 75700.0 20.04
2020-04-22 20.77 19.93 20.19 20.05 152000.0 19.95
2020-04-21 20.09 19.5 19.6 19.68 79000.0 19.59
2020-04-20 20.96 19.94 20.67 20.05 113800.0 19.95
2020-04-17 21.97 20.22 21.42 20.83 111600.0 20.73
2020-04-16 21.76 20.34 21.03 20.99 117600.0 20.89
2020-04-15 21.93 20.54 21.35 21.13 106400.0 21.03
2020-04-14 22.74 21.2 22.36 21.98 116600.0 21.88
2020-04-13 22.51 21.21 22.44 22.01 108800.0 21.91
2020-04-09 22.16 20.41 20.59 21.94 186400.0 21.84
2020-04-08 21.0 19.12 20.69 20.48 235100.0 20.38
2020-04-07 22.24 21.03 21.45 21.36 72200.0 21.26
2020-04-06 21.97 20.34 21.97 20.81 98400.0 20.71
2020-04-03 21.47 19.65 19.79 20.85 140500.0 20.75
2020-04-02 20.79 19.52 19.92 19.83 103600.0 19.74
2020-04-01 20.86 19.14 20.21 20.24 196600.0 20.14
2020-03-31 22.88 20.23 21.28 21.11 330800.0 21.01
2020-03-30 22.29 20.68 20.68 21.52 86500.0 21.42
2020-03-27 21.53 19.82 20.29 20.58 77400.0 20.48
2020-03-26 22.45 20.7 21.8 21.41 131100.0 21.31
2020-03-25 22.5 20.07 20.07 21.8 323100.0 21.7
2020-03-24 19.91 17.02 17.16 19.68 172000.0 19.59
2020-03-23 17.04 14.9 16.39 16.49 126200.0 16.41
2020-03-20 17.5 15.49 17.11 16.35 209700.0 16.27
2020-03-19 17.48 14.09 14.69 17.3 234900.0 17.22
2020-03-18 17.24 14.37 15.12 14.85 295200.0 14.73
2020-03-17 16.82 15.04 15.86 15.69 335800.0 15.56
2020-03-16 18.4 15.18 16.75 15.43 291600.0 15.31
2020-03-13 18.96 17.03 18.08 18.95 192900.0 18.8
2020-03-12 19.58 16.9 19.05 17.09 265000.0 16.95
2020-03-11 21.98 19.65 21.45 20.29 168600.0 20.13
2020-03-10 22.94 21.18 22.5 21.98 178200.0 21.8
2020-03-09 23.21 21.75 22.98 22.02 300400.0 21.84
2020-03-06 24.28 23.29 23.78 23.96 134300.0 23.77
2020-03-05 26.1 24.27 26.01 24.46 117400.0 24.26
2020-03-04 26.34 25.5 25.95 25.93 113600.0 25.72
2020-03-03 26.6 25.23 25.92 25.59 158600.0 25.38
2020-03-02 26.47 25.25 26.21 25.88 190100.0 25.67
2020-02-28 26.22 24.24 24.96 26.15 284900.0 25.94
2020-02-27 26.04 24.08 24.73 25.41 232300.0 25.2
2020-02-26 26.78 22.45 22.57 25.35 445000.0 25.14
2020-02-25 23.94 22.36 23.94 22.64 230300.0 22.46
2020-02-24 24.09 23.4 23.78 23.82 178800.0 23.63
2020-02-21 24.29 23.23 23.6 24.25 111300.0 24.05
2020-02-20 23.84 23.16 23.35 23.47 103600.0 23.28
2020-02-19 23.49 22.62 22.62 23.47 97500.0 23.28
2020-02-18 22.59 21.7 21.7 22.53 223400.0 22.35