U.S. markets open in 2 hours 20 minutes
F S&P 500
5,537.75 +0.75 (+0.01%) F Dow Jones
39,470.00 -56.00 (-0.14%) F Nasdaq
20,002.00 +29.75 (+0.15%) E-mini Russell 2000 Index Futur
2,038.00 -6.90 (-0.34%) Petróleo
81.42 +0.59 (+0.73%) Oro
2,318.90 -11.90 (-0.51%)
Turning Point Brands, Inc. (TPB)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 32.03 | 32.27 | 31.82 | 32.26 | 32.26 | 97,000 |
| 24 jun 2024 | 32.21 | 32.62 | 32.04 | 32.10 | 32.10 | 65,100 |
| 21 jun 2024 | 32.37 | 32.49 | 32.03 | 32.23 | 32.23 | 116,000 |
| 20 jun 2024 | 32.52 | 32.55 | 32.05 | 32.33 | 32.33 | 55,500 |
| 18 jun 2024 | 31.78 | 32.53 | 31.34 | 32.53 | 32.53 | 73,800 |
| 17 jun 2024 | 30.79 | 31.96 | 30.75 | 31.95 | 31.95 | 78,600 |
| 14 jun 2024 | 30.89 | 31.19 | 30.61 | 30.75 | 30.75 | 70,400 |
| 14 jun 2024 | 0.07 Dividendo | |||||
| 13 jun 2024 | 31.31 | 31.48 | 30.85 | 31.39 | 31.32 | 73,200 |
| 12 jun 2024 | 32.46 | 32.69 | 31.41 | 31.41 | 31.34 | 87,100 |
| 11 jun 2024 | 31.46 | 31.84 | 31.12 | 31.72 | 31.65 | 88,300 |
| 10 jun 2024 | 31.36 | 31.66 | 30.95 | 31.61 | 31.54 | 73,300 |
| 07 jun 2024 | 31.91 | 31.94 | 31.01 | 31.68 | 31.61 | 84,700 |
| 06 jun 2024 | 32.34 | 32.46 | 31.94 | 32.00 | 31.93 | 36,500 |
| 05 jun 2024 | 32.44 | 32.71 | 32.14 | 32.35 | 32.28 | 73,800 |
| 04 jun 2024 | 32.37 | 32.66 | 32.11 | 32.29 | 32.22 | 73,200 |
| 03 jun 2024 | 32.80 | 32.82 | 32.37 | 32.47 | 32.40 | 73,400 |
| 31 may 2024 | 32.66 | 33.03 | 32.29 | 32.81 | 32.74 | 59,800 |
| 30 may 2024 | 32.94 | 33.24 | 32.15 | 32.45 | 32.38 | 55,400 |
| 29 may 2024 | 32.28 | 33.15 | 32.11 | 32.81 | 32.74 | 76,000 |
| 28 may 2024 | 33.19 | 33.34 | 32.49 | 32.68 | 32.61 | 68,600 |
| 24 may 2024 | 32.92 | 32.95 | 32.71 | 32.86 | 32.79 | 52,300 |
| 23 may 2024 | 33.13 | 33.13 | 32.51 | 32.70 | 32.63 | 77,300 |
| 22 may 2024 | 33.56 | 33.85 | 33.08 | 33.11 | 33.04 | 84,800 |
| 21 may 2024 | 33.31 | 33.82 | 33.10 | 33.73 | 33.65 | 61,400 |
| 20 may 2024 | 33.75 | 34.10 | 33.23 | 33.30 | 33.23 | 67,300 |
| 17 may 2024 | 33.93 | 34.20 | 33.76 | 33.94 | 33.86 | 91,100 |
| 16 may 2024 | 34.06 | 34.51 | 33.67 | 33.74 | 33.66 | 140,900 |
| 15 may 2024 | 34.27 | 34.28 | 33.91 | 34.06 | 33.98 | 121,700 |
| 14 may 2024 | 34.62 | 34.71 | 33.95 | 33.97 | 33.89 | 83,000 |
| 13 may 2024 | 34.50 | 34.50 | 34.13 | 34.13 | 34.05 | 84,600 |
| 10 may 2024 | 33.70 | 34.33 | 33.58 | 34.08 | 34.00 | 145,600 |
| 09 may 2024 | 33.20 | 33.82 | 32.94 | 33.70 | 33.62 | 123,800 |
| 08 may 2024 | 32.88 | 33.29 | 32.53 | 33.13 | 33.06 | 94,200 |
| 07 may 2024 | 33.70 | 33.97 | 33.00 | 33.00 | 32.93 | 133,700 |
| 06 may 2024 | 33.03 | 33.77 | 32.92 | 33.44 | 33.37 | 133,900 |
| 03 may 2024 | 33.71 | 34.00 | 32.35 | 32.73 | 32.66 | 176,200 |
| 02 may 2024 | 30.97 | 32.73 | 30.59 | 32.57 | 32.50 | 451,900 |
| 01 may 2024 | 28.85 | 29.76 | 28.85 | 29.19 | 29.12 | 189,500 |
| 30 abr 2024 | 28.32 | 29.11 | 28.27 | 28.84 | 28.78 | 77,100 |
| 29 abr 2024 | 28.50 | 28.56 | 28.16 | 28.41 | 28.35 | 59,400 |
| 26 abr 2024 | 27.66 | 28.34 | 27.48 | 28.24 | 28.18 | 81,200 |
| 25 abr 2024 | 27.88 | 27.91 | 27.57 | 27.78 | 27.72 | 51,800 |
| 24 abr 2024 | 27.80 | 28.26 | 27.74 | 28.13 | 28.07 | 54,500 |
| 23 abr 2024 | 27.67 | 28.44 | 27.65 | 28.06 | 28.00 | 67,900 |
| 22 abr 2024 | 27.68 | 27.75 | 27.48 | 27.52 | 27.46 | 86,500 |
| 19 abr 2024 | 26.92 | 27.80 | 26.87 | 27.68 | 27.62 | 77,000 |
| 18 abr 2024 | 26.67 | 27.08 | 26.67 | 27.00 | 26.94 | 73,400 |
| 17 abr 2024 | 27.31 | 27.48 | 26.58 | 26.59 | 26.53 | 71,400 |
| 16 abr 2024 | 26.65 | 27.23 | 26.45 | 27.19 | 27.13 | 58,300 |
| 15 abr 2024 | 27.21 | 27.21 | 26.50 | 26.69 | 26.63 | 62,500 |
| 12 abr 2024 | 27.32 | 27.32 | 26.96 | 26.96 | 26.90 | 64,900 |
| 11 abr 2024 | 27.58 | 27.65 | 27.10 | 27.60 | 27.54 | 57,000 |
| 10 abr 2024 | 27.50 | 27.88 | 27.30 | 27.49 | 27.43 | 95,300 |
| 09 abr 2024 | 27.90 | 28.20 | 27.85 | 28.06 | 28.00 | 54,900 |
| 08 abr 2024 | 27.57 | 27.91 | 27.52 | 27.67 | 27.61 | 70,800 |
| 05 abr 2024 | 27.45 | 27.64 | 27.19 | 27.46 | 27.40 | 60,900 |
| 04 abr 2024 | 28.44 | 28.51 | 27.43 | 27.51 | 27.45 | 83,300 |
| 03 abr 2024 | 28.44 | 28.82 | 28.21 | 28.28 | 28.22 | 83,300 |
| 02 abr 2024 | 28.97 | 29.03 | 28.28 | 28.65 | 28.59 | 78,400 |
| 01 abr 2024 | 29.37 | 29.56 | 28.90 | 29.12 | 29.06 | 108,300 |
| 28 mar 2024 | 29.22 | 29.54 | 29.05 | 29.30 | 29.23 | 106,800 |
| 27 mar 2024 | 28.90 | 29.30 | 28.90 | 29.24 | 29.17 | 85,800 |
| 26 mar 2024 | 28.96 | 29.03 | 28.60 | 28.72 | 28.66 | 113,400 |
| 25 mar 2024 | 28.95 | 29.17 | 28.57 | 28.78 | 28.72 | 71,600 |
| 22 mar 2024 | 29.19 | 29.20 | 28.79 | 28.93 | 28.87 | 86,700 |
| 21 mar 2024 | 29.40 | 29.86 | 28.99 | 29.26 | 29.19 | 192,800 |
| 21 mar 2024 | 0.07 Dividendo | |||||
| 20 mar 2024 | 28.38 | 29.36 | 28.23 | 29.28 | 29.14 | 113,000 |
| 19 mar 2024 | 27.78 | 28.53 | 27.77 | 28.51 | 28.38 | 117,700 |
| 18 mar 2024 | 27.75 | 28.26 | 27.61 | 27.82 | 27.69 | 171,900 |
| 15 mar 2024 | 27.43 | 27.86 | 27.18 | 27.65 | 27.52 | 231,200 |
| 14 mar 2024 | 27.83 | 28.12 | 27.44 | 27.65 | 27.52 | 191,800 |
| 13 mar 2024 | 27.47 | 28.09 | 27.33 | 27.83 | 27.70 | 449,700 |
| 12 mar 2024 | 27.31 | 27.51 | 26.74 | 27.46 | 27.33 | 108,700 |
| 11 mar 2024 | 26.87 | 27.25 | 26.35 | 27.19 | 27.06 | 125,700 |
| 08 mar 2024 | 27.64 | 27.95 | 27.03 | 27.33 | 27.20 | 82,400 |
| 07 mar 2024 | 27.04 | 27.54 | 26.87 | 27.43 | 27.30 | 91,800 |
| 06 mar 2024 | 26.35 | 27.02 | 26.14 | 27.00 | 26.88 | 108,400 |
| 05 mar 2024 | 26.36 | 26.85 | 25.81 | 26.11 | 25.99 | 107,300 |
| 04 mar 2024 | 26.61 | 26.66 | 25.79 | 26.39 | 26.27 | 173,200 |
| 01 mar 2024 | 25.25 | 26.54 | 25.17 | 26.52 | 26.40 | 146,100 |
| 29 feb 2024 | 25.25 | 25.50 | 24.27 | 25.30 | 25.18 | 186,900 |
| 28 feb 2024 | 24.67 | 25.99 | 23.95 | 24.69 | 24.58 | 286,100 |
| 27 feb 2024 | 22.83 | 22.99 | 22.69 | 22.95 | 22.84 | 132,500 |
| 26 feb 2024 | 22.58 | 22.75 | 22.47 | 22.65 | 22.55 | 67,900 |
| 23 feb 2024 | 22.81 | 22.89 | 22.47 | 22.68 | 22.58 | 63,700 |
| 22 feb 2024 | 22.82 | 22.93 | 22.48 | 22.80 | 22.69 | 97,200 |
| 21 feb 2024 | 22.70 | 23.03 | 22.70 | 22.88 | 22.77 | 91,700 |
| 20 feb 2024 | 22.70 | 23.18 | 22.61 | 22.70 | 22.60 | 71,900 |
| 16 feb 2024 | 22.80 | 22.97 | 22.55 | 22.94 | 22.83 | 119,200 |
| 15 feb 2024 | 22.86 | 23.13 | 22.68 | 23.06 | 22.95 | 91,800 |
| 14 feb 2024 | 22.51 | 22.75 | 22.17 | 22.64 | 22.54 | 102,300 |
| 13 feb 2024 | 22.71 | 22.77 | 21.98 | 22.15 | 22.05 | 129,500 |
| 12 feb 2024 | 22.82 | 23.66 | 22.82 | 23.47 | 23.36 | 116,800 |
| 09 feb 2024 | 23.05 | 23.05 | 22.71 | 22.79 | 22.68 | 68,800 |
| 08 feb 2024 | 22.97 | 23.08 | 22.72 | 22.97 | 22.86 | 137,000 |
| 07 feb 2024 | 23.44 | 23.44 | 22.59 | 22.94 | 22.83 | 112,800 |
| 06 feb 2024 | 23.59 | 23.66 | 23.09 | 23.46 | 23.35 | 134,500 |
| 05 feb 2024 | 24.34 | 24.34 | 23.51 | 23.52 | 23.41 | 54,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.