Quotes 5-day view: Turning Point Brands, Inc.

Delayed Quote Nyse
Turning Point Brands, Inc.(TPB) : Historical Chart (5-day)
  2025-02-06 2025-02-07 2025-02-10 2025-02-11 2025-02-12
Last 67.16 $ 67.19 $ 68.37 $ 67.7 $ 69.75 $
Volume 674 178 412 720 432 893 239 718 183 723
Change +8.74% +0.04% +1.76% -0.98% +3.03%
Opening 62.51 $ 68.42 $ 66.22 $ 68.37 $ 67.61 $
High 67.42 $ 69.69 $ 70.45 $ 69.14 $ 70.52 $
Low 62.51 $ 67.18 $ 65.00 $ 67.30 $ 66.93 $

Performance

1 day+3.03%
1 week+12.94%
Current month+9.43%
1 month+26.61%
3 months+26.82%
6 months+86.65%
Current year+16.06%
1 year+197.19%
3 years+94.07%
5 years+214.90%

Volumes

markets
Daily volume
183 723
Estimated daily volume
183 723
Avg. Volume 20 sessions
251 949
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
17 573 442.75
Record volume 1
2 226 965
Record volume 2
1 998 385
Record volume 3
1 818 953
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
1 236 119 125
Net sales (USD)
405 393 000
Number of employees
373
Sales / Employee (USD)
1 086 845
Free-Float
83.71 %
Free-Float capitalization (USD)
1 177 880 037
Average Daily Capital Traded
1.42%

Indicators

Moving average 5 days
68.03
Moving average 20 days
60.96
Moving average 50 days
60.51
Moving average 100 days
54.45
Price spread / (MMA5)
-2.46%
Price spread / (MMA20)
-12.60%
Price spread / (MMA50)
-13.25%
Price spread / (MMA100)
-21.93%
STIM
RSI 9 days
73.64
RSI 14 days
70.03

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
+3.03%+12.94%+197.19%+94.07% 1.24B
+1.29%+14.44%+66.54%+38.84% 233B
-7.29%-5.29%+30.95%-7.48% 92.69B
-1.91%+0.28%+50.41%+59.07% 29.49B
-1.49%+4.60%+159.33%-61.29% 10.63B
-8.79%+8.86%+100.04%+371.74% 3.27B
+0.06%+2.91%+11.32%+5.23% 2.01B
-0.70%+2.29%+1.88%+1.90% 1.32B
0.00%0.00%0.00%0.00% 658M
0.00%+5.40%+16.47%-35.45% 513M
Average -1.59%+6.74%+63.41%+46.66% 37.49B
Weighted average by Cap. -1.27%+10.56%+59.12%+28.74%
See all sector performances

Historical Quotes: Turning Point Brands, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

fcb1413.JtGFEMk-j9xQMDb9AuJJXl4Bq1RZbxV4JkN6Q1rN3F8.XKHScvpX_7dhYEOcQYYZCQdTyBc8K2MqcTZOMQX_qhtfiehkuHK8hT5Ycw
DatePriceVolumeDaily volume
04:00:02 pm 69.7523,640116,932
03:59:59 pm 69.801,09893,292
03:59:59 pm 69.7510092,194
03:59:59 pm 69.8730092,094
03:59:59 pm 69.8510691,794
03:59:58 pm 69.7410091,688
03:59:58 pm 69.7410891,588
03:59:58 pm 69.7510091,480
03:59:57 pm 69.8010091,380
03:59:55 pm 69.8210091,280
Chart Turning Point Brands, Inc.
More charts

Course Extremes

1 week
65.00
Extreme 65
70.52
1 month
55.72
Extreme 55.72
70.52
Current year
54.06
Extreme 54.0601
70.52
1 year
22.17
Extreme 22.17
70.52
3 years
18.81
Extreme 18.81
70.52
5 years
14.09
Extreme 14.09
70.52
10 years
6.46
Extreme 6.462
70.52

Monthly variations

Annual variations

2025+16.06%
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%
  1. Stock Market
  2. Equities
  3. TPB Stock
  4. Quotes Turning Point Brands, Inc.