14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $31.94 $34.71 Thursday, 6th Jun 2024 TPB stock ended at $32.00. This is 1.08% less than the trading day before Wednesday, 5th Jun 2024. During the day the stock fluctuated 1.61% from a day low at $31.94 to a day high of $32.45.
90 days $26.35 $34.71
52 weeks $19.67 $34.71

Historical Turning Point Brands Inc prices

Date Open High Low Close Volume
Mar 28, 2023 $20.38 $20.72 $20.34 $20.47 156 133
Mar 27, 2023 $20.72 $20.88 $20.03 $20.41 242 387
Mar 24, 2023 $19.89 $20.71 $19.82 $20.62 239 868
Mar 23, 2023 $20.72 $20.85 $20.02 $20.04 283 475
Mar 22, 2023 $20.86 $21.03 $20.43 $20.63 465 370
Mar 21, 2023 $20.90 $20.95 $20.72 $20.82 823 818
Mar 20, 2023 $20.55 $20.68 $20.39 $20.59 163 597
Mar 17, 2023 $20.46 $20.50 $20.16 $20.41 374 805
Mar 16, 2023 $20.46 $20.86 $20.21 $20.50 321 954
Mar 15, 2023 $20.23 $20.78 $19.90 $20.59 236 826
Mar 14, 2023 $20.87 $20.99 $20.20 $20.49 175 580
Mar 13, 2023 $20.50 $21.15 $20.46 $20.49 151 674
Mar 10, 2023 $21.52 $21.57 $20.50 $20.75 262 739
Mar 09, 2023 $22.53 $22.53 $21.52 $21.66 130 780
Mar 08, 2023 $22.80 $22.91 $22.22 $22.53 100 865
Mar 07, 2023 $22.88 $23.00 $22.70 $22.72 116 049
Mar 06, 2023 $23.41 $23.41 $22.74 $22.88 324 977
Mar 03, 2023 $23.60 $23.63 $23.34 $23.46 97 033
Mar 02, 2023 $23.30 $23.96 $23.22 $23.52 138 313
Mar 01, 2023 $23.86 $24.01 $23.34 $23.41 137 746
Feb 28, 2023 $23.81 $24.02 $23.07 $23.90 326 592
Feb 27, 2023 $24.06 $24.38 $23.73 $23.82 153 331
Feb 24, 2023 $22.28 $24.13 $21.99 $23.99 402 506
Feb 23, 2023 $21.56 $21.92 $21.37 $21.62 172 558
Feb 22, 2023 $21.51 $21.90 $21.45 $21.53 110 268

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TPB stock historical prices to predict future price movements?
Trend Analysis: Examine the TPB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TPB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Turning Point Brands Inc

Turning Point Brands, Inc., together with its subsidiaries, manufactures, markets, and distributes branded consumer products. The company operates through three segments: Zig-Zag Products, Stoker's Products, and NewGen Products. The Zig-Zag Products segment markets and distributes rolling papers, tubes, finished cigars, make-your-own cigar wraps, and related products under the Zig-Zag brand. The Stoker's Products segment manufactures and markets ... TPB Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT