AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $27.48 $34.71 Wednesday, 22nd May 2024 TPB stock ended at $33.11. This is 1.84% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 2.33% from a day low at $33.08 to a day high of $33.85.
90 days $22.47 $34.71
52 weeks $19.67 $34.71

Historical Turning Point Brands Inc prices

Date Open High Low Close Volume
Aug 22, 2016 $11.06 $11.60 $10.93 $11.57 6 975
Aug 19, 2016 $11.64 $11.81 $10.99 $11.01 19 489
Aug 18, 2016 $11.63 $11.65 $11.63 $11.64 1 233
Aug 17, 2016 $11.02 $11.84 $10.84 $11.67 27 201
Aug 16, 2016 $12.81 $13.75 $11.00 $11.02 83 569
Aug 15, 2016 $11.32 $12.99 $11.22 $12.81 36 768
Aug 12, 2016 $10.23 $11.34 $10.03 $11.34 23 829
Aug 11, 2016 $9.46 $10.53 $9.46 $10.23 27 219
Aug 10, 2016 $10.90 $10.95 $8.67 $9.26 43 475
Aug 09, 2016 $10.86 $10.94 $10.65 $10.92 12 533
Aug 08, 2016 $10.89 $10.89 $10.83 $10.86 2 422
Aug 05, 2016 $10.65 $10.88 $10.65 $10.85 6 147
Aug 04, 2016 $10.78 $10.78 $10.62 $10.74 7 250
Aug 03, 2016 $10.72 $10.77 $10.72 $10.74 2 334
Aug 02, 2016 $10.96 $10.98 $10.80 $10.80 10 841
Aug 01, 2016 $10.97 $11.31 $10.50 $10.76 13 577
Jul 29, 2016 $11.02 $11.19 $10.66 $11.15 18 422
Jul 28, 2016 $11.21 $11.21 $11.01 $11.12 5 551
Jul 27, 2016 $11.22 $11.25 $11.19 $11.21 3 577
Jul 26, 2016 $11.23 $11.25 $11.05 $11.25 5 374
Jul 25, 2016 $11.03 $11.44 $11.03 $11.24 12 432
Jul 22, 2016 $11.25 $11.33 $11.00 $11.14 15 354
Jul 21, 2016 $10.97 $11.43 $10.68 $11.34 14 630
Jul 20, 2016 $11.13 $11.28 $10.33 $10.52 33 780
Jul 19, 2016 $11.30 $11.83 $10.97 $11.10 84 476

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