Italia markets closed

Turning Point Brands, Inc. (TPB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,75-0,57 (-1,82%)
Alla chiusura: 04:00PM EDT
30,75 0,00 (0,00%)
Dopo ore: 04:38PM EDT
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202430,8931,1130,6130,7530,7568.838
13 giu 202431,3131,4830,8531,3931,3973.200
12 giu 202432,4632,6931,4131,4131,4187.100
11 giu 202431,4631,8431,1231,7231,7288.300
10 giu 202431,3631,6630,9531,6131,6173.300
07 giu 202431,9131,9431,0131,6831,6884.700
06 giu 202432,3432,4631,9432,0032,0036.500
05 giu 202432,4432,7132,1432,3532,3573.800
04 giu 202432,3732,6632,1132,2932,2973.200
03 giu 202432,8032,8232,3732,4732,4773.400
31 mag 202432,6633,0332,2932,8132,8159.800
30 mag 202432,9433,2432,1532,4532,4555.400
29 mag 202432,2833,1532,1132,8132,8176.000
28 mag 202433,1933,3432,4932,6832,6868.600
24 mag 202432,9232,9532,7132,8632,8652.300
23 mag 202433,1333,1332,5132,7032,7077.300
22 mag 202433,5633,8533,0833,1133,1184.800
21 mag 202433,3133,8233,1033,7333,7361.400
20 mag 202433,7534,1033,2333,3033,3067.300
17 mag 202433,9334,2033,7633,9433,9491.100
16 mag 202434,0634,5133,6733,7433,74140.900
15 mag 202434,2734,2833,9134,0634,06121.700
14 mag 202434,6234,7133,9533,9733,9783.000
13 mag 202434,5034,5034,1334,1334,1384.600
10 mag 202433,7034,3333,5834,0834,08145.600
09 mag 202433,2033,8232,9433,7033,70123.800
08 mag 202432,8833,2932,5333,1333,1394.200
07 mag 202433,7033,9733,0033,0033,00133.700
06 mag 202433,0333,7732,9233,4433,44133.900
03 mag 202433,7134,0032,3532,7332,73176.200
02 mag 202430,9732,7330,5932,5732,57451.900
01 mag 202428,8529,7628,8529,1929,19189.500
30 apr 202428,3229,1128,2728,8428,8477.100
29 apr 202428,5028,5628,1628,4128,4159.400
26 apr 202427,6628,3427,4828,2428,2481.200
25 apr 202427,8827,9127,5727,7827,7851.800
24 apr 202427,8028,2627,7428,1328,1354.500
23 apr 202427,6728,4427,6528,0628,0667.900
22 apr 202427,6827,7527,4827,5227,5286.500
19 apr 202426,9227,8026,8727,6827,6877.000
18 apr 202426,6727,0826,6727,0027,0073.400
17 apr 202427,3127,4826,5826,5926,5971.400
16 apr 202426,6527,2326,4527,1927,1958.300
15 apr 202427,2127,2126,5026,6926,6962.500
12 apr 202427,3227,3226,9626,9626,9664.900
11 apr 202427,5827,6527,1027,6027,6057.000
10 apr 202427,5027,8827,3027,4927,4995.300
09 apr 202427,9028,2027,8528,0628,0654.900
08 apr 202427,5727,9127,5227,6727,6770.800
05 apr 202427,4527,6427,1927,4627,4660.900
04 apr 202428,4428,5127,4327,5127,5183.300
03 apr 202428,4428,8228,2128,2828,2883.300
02 apr 202428,9729,0328,2828,6528,6578.400
01 apr 202429,3729,5628,9029,1229,12108.300
28 mar 202429,2229,5429,0529,3029,30106.800
27 mar 202428,9029,3028,9029,2429,2485.800
26 mar 202428,9629,0328,6028,7228,72113.400
25 mar 202428,9529,1728,5728,7828,7871.600
22 mar 202429,1929,2028,7928,9328,9386.700
21 mar 202429,4029,8628,9929,2629,26192.800
21 mar 20240.07 Dividendo
20 mar 202428,3829,3628,2329,2829,21113.000
19 mar 202427,7828,5327,7728,5128,44117.700
18 mar 202427,7528,2627,6127,8227,75171.900
15 mar 202427,4327,8627,1827,6527,58231.200
14 mar 202427,8328,1227,4427,6527,58191.800
13 mar 202427,4728,0927,3327,8327,76449.700
12 mar 202427,3127,5126,7427,4627,39108.700
11 mar 202426,8727,2526,3527,1927,12125.700
08 mar 202427,6427,9527,0327,3327,2682.400
07 mar 202427,0427,5426,8727,4327,3691.800
06 mar 202426,3527,0226,1427,0026,94108.400
05 mar 202426,3626,8525,8126,1126,05107.300
04 mar 202426,6126,6625,7926,3926,33173.200
01 mar 202425,2526,5425,1726,5226,46146.100
29 feb 202425,2525,5024,2725,3025,24186.900
28 feb 202424,6725,9923,9524,6924,63286.100
27 feb 202422,8322,9922,6922,9522,90132.500
26 feb 202422,5822,7522,4722,6522,6067.900
23 feb 202422,8122,8922,4722,6822,6363.700
22 feb 202422,8222,9322,4822,8022,7597.200
21 feb 202422,7023,0322,7022,8822,8391.700
20 feb 202422,7023,1822,6122,7022,6571.900
16 feb 202422,8022,9722,5522,9422,89119.200
15 feb 202422,8623,1322,6823,0623,0091.800
14 feb 202422,5122,7522,1722,6422,59102.300
13 feb 202422,7122,7721,9822,1522,10129.500
12 feb 202422,8223,6622,8223,4723,41116.800
09 feb 202423,0523,0522,7122,7922,7468.800
08 feb 202422,9723,0822,7222,9722,92137.000
07 feb 202423,4423,4422,5922,9422,89112.800
06 feb 202423,5923,6623,0923,4623,40134.500
05 feb 202424,3424,3423,5123,5223,4654.800
02 feb 202424,5324,6724,4424,5624,50133.800
01 feb 202424,3924,9724,1524,8424,78179.300
31 gen 202425,4625,5724,2624,2924,23398.100
30 gen 202425,5025,8125,1025,5525,4957.500
29 gen 202425,4125,7125,4025,6525,59109.200
26 gen 202425,5025,5625,2225,3225,2682.500
25 gen 202425,2925,3925,1025,3725,3172.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...