|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 91.66 USD | -0.80% |
|
-33.09% | -15.44% |
| Mar. 02 | Consumer Cos Down as Oil Prices Surge - Consumer Roundup | DJ |
| Mar. 02 | Turning Point Shares Fall After Q4 Results | MT |
Quotes 5-day view: Turning Point Brands, Inc.
Delayed Quote Nyse
| 2026-03-02 | 2026-03-03 | 2026-03-04 | 2026-03-05 | 2026-03-06 | |
|---|---|---|---|---|---|
| Last | 108.51 $ | 107.57 $ | 97.58 $ | 92.40 $ | 91.66 $ |
| Volume | 1,489,941 | 790,077 | 1,064,764 | 705,083 | 520,900 |
| Change | -20.79% | -0.87% | -9.29% | -5.31% | -0.80% |
| Opening | 109.67 $ | 105.92 $ | 107.29 $ | 95.33 $ | 90.76 $ |
| High | 118.72 $ | 110.32 $ | 108.24 $ | 96.85 $ | 93.27 $ |
| Low | 104.58 $ | 104.00 $ | 96.96 $ | 91.74 $ | 88.63 $ |
Performance
| 1 day | -0.80% | ||
| 1 week | -33.09% | ||
| Current month | -33.09% | ||
| 1 month | -29.48% | ||
| 3 months | -9.67% | ||
| 6 months | -7.05% | ||
| Current year | -15.44% | ||
| 1 year | +49.58% | ||
| 3 years | +306.84% | ||
| 5 years | +89.15% |
Volumes
marketsDaily volume
520,900
Estimated daily volume
520,900
Avg. Volume 20 sessions
495,096
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
45,380,499.36
Record volume 1
2,226,965
Record volume 2
1,998,385
Record volume 3
1,818,953
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Capitalization (USD)
1,754,483,125
Net sales (USD)
463,062,000
Number of employees
484
Sales / Employee (USD)
956,740
Free-Float
83.71 %
Free-Float capitalization (USD)
1,547,877,910
Average Daily Capital Traded
2.59%
Indicators
Moving average 5 days
99.54
Moving average 20 days
126.58
Moving average 50 days
119.04
Moving average 100 days
108.49
Price spread / (MMA5)
+8.60%
Price spread / (MMA20)
+38.10%
Price spread / (MMA50)
+29.87%
Price spread / (MMA100)
+18.36%
STIM
RSI 9 days
16.16
RSI 14 days
23.32
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.80% | -33.09% | +49.58% | +306.84% | 1.75B | |
| +0.16% | -9.02% | +12.61% | +70.41% | 265B | |
| +0.37% | -6.89% | +36.33% | +37.27% | 124B | |
| -0.24% | -4.28% | +14.19% | +58.19% | 33.22B | |
| -1.38% | -0.69% | -9.78% | +15.44% | 9.19B | |
| -2.11% | -1.93% | +17.67% | +202.53% | 3.48B | |
| -0.10% | -0.50% | +13.71% | +14.50% | 2.6B | |
| +0.57% | -1.45% | -3.43% | +3.97% | 1.32B | |
| -4.95% | -9.98% | +98.41% | +4,416.33% | 911M | |
| +0.21% | +0.09% | +125.08% | +225.93% | 682M | |
| Average | -0.88% | -7.21% | +35.44% | +535.14% | 44.21B | |
| Weighted average by Cap. | -0.15% | -8.17% | +19.43% | +69.67% |
Historical Quotes: Turning Point Brands, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2.ABE8um3Kgoe9DAhb_5TalwNY1WThTPtOqezALLEAqY8.YV5X-DiA5v_WZHI5zO2oozAgnRCMJJAU4LmNWZxK3OdnIg3uA4zN7M84fw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 91.66 | 57,807 | 309,575 |
| 03:59:59 pm | 91.57 | 399 | 251,768 |
| 03:59:59 pm | 91.57 | 200 | 251,369 |
| 03:59:59 pm | 91.69 | 100 | 251,169 |
| 03:59:59 pm | 91.71 | 160 | 251,069 |
| 03:59:59 pm | 91.68 | 195 | 250,909 |
| 03:59:59 pm | 91.71 | 100 | 250,714 |
| 03:59:58 pm | 91.56 | 100 | 250,614 |
| 03:59:58 pm | 91.56 | 164 | 250,514 |
| 03:59:58 pm | 91.65 | 200 | 250,350 |
Course Extremes
| 1 week | 88.63 |  | 110.32 |
| 1 month | 88.63 | | 146.9 |
| Current year | 88.63 | | 146.9 |
| 1 year | 51.48 | | 146.9 |
| 3 years | 19.67 | | 146.9 |
| 5 years | 18.81 | | 146.9 |
| 10 years | 6.46 | | 146.9 |
Monthly variations
Annual variations
| 2026 | -15.44% | ||
| 2025 | +80.37% | ||
| 2024 | +128.34% | ||
| 2023 | +21.68% | ||
| 2022 | -42.75% | ||
| 2021 | -15.22% | ||
| 2020 | +55.80% | ||
| 2019 | +5.07% | ||
| 2018 | +28.82% | ||
| 2017 | +72.49% | ||
| 2016 | +21.05% |
- Stock Market
- Equities
- TPB Stock
- Quotes Turning Point Brands, Inc.
Select your edition
All financial news and data tailored to specific country editions
