La bourse est fermée

Turning Point Brands, Inc. (TPB)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,07+0,10 (+0,29 %)
À partir de 02:07PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202434,2734,2833,9134,0734,0737 016
14 mai 202434,6234,7133,9533,9733,9783 000
13 mai 202434,5034,5034,1334,1334,1384 600
10 mai 202433,7034,3333,5834,0834,08145 600
09 mai 202433,2033,8232,9433,7033,70123 800
08 mai 202432,8833,2932,5333,1333,1394 200
07 mai 202433,7033,9733,0033,0033,00133 700
06 mai 202433,0333,7732,9233,4433,44133 900
03 mai 202433,7134,0032,3532,7332,73176 200
02 mai 202430,9732,7330,5932,5732,57451 900
01 mai 202428,8529,7628,8529,1929,19189 500
30 avr. 202428,3229,1128,2728,8428,8477 100
29 avr. 202428,5028,5628,1628,4128,4159 400
26 avr. 202427,6628,3427,4828,2428,2481 200
25 avr. 202427,8827,9127,5727,7827,7851 800
24 avr. 202427,8028,2627,7428,1328,1354 500
23 avr. 202427,6728,4427,6528,0628,0667 900
22 avr. 202427,6827,7527,4827,5227,5286 500
19 avr. 202426,9227,8026,8727,6827,6877 000
18 avr. 202426,6727,0826,6727,0027,0073 400
17 avr. 202427,3127,4826,5826,5926,5971 400
16 avr. 202426,6527,2326,4527,1927,1958 300
15 avr. 202427,2127,2126,5026,6926,6962 500
12 avr. 202427,3227,3226,9626,9626,9664 900
11 avr. 202427,5827,6527,1027,6027,6057 000
10 avr. 202427,5027,8827,3027,4927,4995 300
09 avr. 202427,9028,2027,8528,0628,0654 900
08 avr. 202427,5727,9127,5227,6727,6770 800
05 avr. 202427,4527,6427,1927,4627,4660 900
04 avr. 202428,4428,5127,4327,5127,5183 300
03 avr. 202428,4428,8228,2128,2828,2883 300
02 avr. 202428,9729,0328,2828,6528,6578 400
01 avr. 202429,3729,5628,9029,1229,12108 300
28 mars 202429,2229,5429,0529,3029,30106 800
27 mars 202428,9029,3028,9029,2429,2485 800
26 mars 202428,9629,0328,6028,7228,72113 400
25 mars 202428,9529,1728,5728,7828,7871 600
22 mars 202429,1929,2028,7928,9328,9386 700
21 mars 202429,4029,8628,9929,2629,26192 800
21 mars 20240.07 Dividende
20 mars 202428,3829,3628,2329,2829,21113 000
19 mars 202427,7828,5327,7728,5128,44117 700
18 mars 202427,7528,2627,6127,8227,75171 900
15 mars 202427,4327,8627,1827,6527,58231 200
14 mars 202427,8328,1227,4427,6527,58191 800
13 mars 202427,4728,0927,3327,8327,76449 700
12 mars 202427,3127,5126,7427,4627,39108 700
11 mars 202426,8727,2526,3527,1927,12125 700
08 mars 202427,6427,9527,0327,3327,2682 400
07 mars 202427,0427,5426,8727,4327,3691 800
06 mars 202426,3527,0226,1427,0026,94108 400
05 mars 202426,3626,8525,8126,1126,05107 300
04 mars 202426,6126,6625,7926,3926,33173 200
01 mars 202425,2526,5425,1726,5226,46146 100
29 févr. 202425,2525,5024,2725,3025,24186 900
28 févr. 202424,6725,9923,9524,6924,63286 100
27 févr. 202422,8322,9922,6922,9522,90132 500
26 févr. 202422,5822,7522,4722,6522,6067 900
23 févr. 202422,8122,8922,4722,6822,6363 700
22 févr. 202422,8222,9322,4822,8022,7597 200
21 févr. 202422,7023,0322,7022,8822,8391 700
20 févr. 202422,7023,1822,6122,7022,6571 900
16 févr. 202422,8022,9722,5522,9422,89119 200
15 févr. 202422,8623,1322,6823,0623,0091 800
14 févr. 202422,5122,7522,1722,6422,59102 300
13 févr. 202422,7122,7721,9822,1522,10129 500
12 févr. 202422,8223,6622,8223,4723,41116 800
09 févr. 202423,0523,0522,7122,7922,7468 800
08 févr. 202422,9723,0822,7222,9722,92137 000
07 févr. 202423,4423,4422,5922,9422,89112 800
06 févr. 202423,5923,6623,0923,4623,40134 500
05 févr. 202424,3424,3423,5123,5223,4654 800
02 févr. 202424,5324,6724,4424,5624,50133 800
01 févr. 202424,3924,9724,1524,8424,78179 300
31 janv. 202425,4625,5724,2624,2924,23398 100
30 janv. 202425,5025,8125,1025,5525,4957 500
29 janv. 202425,4125,7125,4025,6525,59109 200
26 janv. 202425,5025,5625,2225,3225,2682 500
25 janv. 202425,2925,3925,1025,3725,3172 300
24 janv. 202425,2725,2724,6424,9524,8967 200
23 janv. 202425,3725,3724,7724,9824,9259 200
22 janv. 202424,5625,0824,5625,0725,0160 600
19 janv. 202424,9224,9624,2424,4924,4382 000
18 janv. 202425,0725,2024,6424,7824,72146 600
17 janv. 202424,6925,4524,6625,0124,95181 600
16 janv. 202425,0325,1624,7825,0024,94212 300
12 janv. 202425,6825,7025,1225,1625,1084 800
11 janv. 202425,1825,3624,9325,3225,26312 000
10 janv. 202425,0725,3324,8825,3325,27145 900
09 janv. 202425,9726,2525,1525,2125,1575 500
08 janv. 202425,7626,4025,7426,3326,27112 200
05 janv. 202425,2525,9825,2525,7125,65122 300
04 janv. 202425,3825,7825,2425,4225,36122 200
03 janv. 202425,9226,0025,4525,4825,42107 900
02 janv. 202426,3226,6925,9026,0726,01149 900
29 déc. 202326,4126,4126,2126,3226,26135 000
28 déc. 202326,1926,5626,1926,3526,29140 800
27 déc. 202326,3126,5626,2326,3526,29134 500
26 déc. 202325,5726,3725,4326,3526,29150 500
22 déc. 202325,5825,7125,3425,3925,33231 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...