Comparing Back to the side-by-side chart ↗
Turning Point Brands Inc（TPB）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 60.76 | 63.75 | 60.41 | 62.65 | +3.88% | 495,276 |
| 2026-10-15 | 58.13 | 60.39 | 57.81 | 60.31 | +4.52% | 568,114 |
| 2026-10-14 | 54.83 | 57.80 | 54.17 | 57.70 | +4.43% | 400,579 |
| 2026-10-13 | 56.07 | 57.00 | 55.23 | 55.25 | -1.73% | 369,356 |
| 2026-10-12 | 58.00 | 58.00 | 56.14 | 56.22 | -2.02% | 251,075 |
| 2026-10-09 | 57.34 | 58.05 | 56.60 | 57.38 | +0.60% | 244,406 |
| 2026-10-08 | 58.00 | 58.00 | 56.18 | 57.04 | -0.58% | 546,190 |
| 2026-10-07 | 57.70 | 58.22 | 55.58 | 57.37 | -1.54% | 823,220 |
| 2026-10-06 | 58.05 | 59.29 | 57.60 | 58.27 | +1.15% | 251,125 |
| 2026-10-05 | 55.47 | 58.75 | 55.07 | 57.61 | +3.54% | 765,833 |
| 2026-10-02 | 55.68 | 57.26 | 55.11 | 55.64 | +0.58% | 444,031 |
| 2026-10-01 | 58.92 | 59.66 | 54.69 | 55.32 | -5.76% | 637,657 |
| 2026-09-30 | 60.48 | 60.48 | 58.60 | 58.70 | -2.30% | 516,931 |
| 2026-09-29 | 60.23 | 60.99 | 59.86 | 60.08 | -0.50% | 378,848 |
| 2026-09-28 | 61.36 | 61.99 | 59.88 | 60.38 | -2.72% | 364,263 |
| 2026-09-25 | 59.68 | 62.66 | 59.00 | 62.07 | +3.24% | 549,264 |
| 2026-09-24 | 60.67 | 61.36 | 58.57 | 60.12 | -0.63% | 506,598 |
| 2026-09-23 | 59.84 | 61.73 | 58.63 | 60.50 | +0.36% | 692,741 |
| 2026-09-22 | 60.95 | 62.13 | 58.98 | 60.28 | -1.68% | 895,473 |
| 2026-09-21 | 65.25 | 65.25 | 58.65 | 61.31 | -10.02% | 1,152,163 |
| 2026-09-18 | 68.04 | 69.30 | 68.01 | 68.14 | -0.69% | 509,337 |
| 2026-09-17 | 71.51 | 71.65 | 68.12 | 68.61 | -2.15% | 251,999 |
| 2026-09-16 | 69.94 | 71.57 | 69.86 | 70.12 | +0.14% | 217,000 |
| 2026-09-15 | 71.53 | 72.35 | 69.81 | 70.02 | -2.98% | 250,400 |
| 2026-09-14 | 72.00 | 72.80 | 71.33 | 72.17 | +0.92% | 187,500 |
| 2026-09-11 | 73.09 | 73.32 | 71.46 | 71.51 | -0.61% | 173,700 |
| 2026-09-10 | 72.98 | 74.45 | 71.69 | 71.95 | -1.72% | 212,100 |
| 2026-09-09 | 73.65 | 74.60 | 72.17 | 73.21 | -1.74% | 226,500 |
| 2026-09-08 | 74.90 | 76.67 | 74.05 | 74.51 | -0.94% | 197,100 |
| 2026-09-04 | 76.25 | 76.59 | 74.70 | 75.22 | -2.24% | 269,400 |
| 2026-09-03 | 77.51 | 77.56 | 74.73 | 76.94 | +0.13% | 357,700 |
| 2026-09-02 | 77.96 | 78.50 | 75.29 | 76.84 | -1.13% | 337,700 |
| 2026-09-01 | 82.44 | 82.44 | 77.33 | 77.72 | -4.01% | 269,900 |
| 2026-08-31 | 82.55 | 84.47 | 80.06 | 80.97 | -3.53% | 324,400 |
| 2026-08-28 | 84.71 | 85.64 | 83.87 | 83.93 | -0.37% | 228,700 |
| 2026-08-27 | 86.86 | 87.45 | 83.71 | 84.24 | -4.34% | 242,200 |
| 2026-08-26 | 86.26 | 88.73 | 85.75 | 88.06 | +2.63% | 259,600 |
| 2026-08-25 | 83.97 | 86.66 | 83.32 | 85.80 | +2.80% | 177,900 |
| 2026-08-24 | 83.64 | 86.53 | 83.17 | 83.46 | +0.06% | 291,600 |
| 2026-08-21 | 87.23 | 87.23 | 83.23 | 83.41 | -3.84% | 363,500 |
| 2026-08-20 | 86.81 | 88.20 | 86.11 | 86.74 | -1.72% | 174,400 |
| 2026-08-19 | 86.79 | 89.38 | 86.76 | 88.26 | +2.03% | 150,400 |
| 2026-08-18 | 86.58 | 87.57 | 84.80 | 86.50 | +1.41% | 292,300 |
| 2026-08-17 | 86.97 | 87.28 | 84.79 | 85.30 | -2.34% | 166,000 |
| 2026-08-14 | 85.88 | 87.97 | 83.34 | 87.34 | +1.15% | 121,000 |
| 2026-08-13 | 87.48 | 88.41 | 85.89 | 86.35 | +0.05% | 216,500 |
| 2026-08-12 | 87.06 | 89.20 | 86.28 | 86.31 | -2.01% | 198,700 |
| 2026-08-11 | 89.52 | 91.94 | 87.19 | 88.08 | -1.45% | 218,000 |
| 2026-08-10 | 87.70 | 90.77 | 87.27 | 89.38 | +2.90% | 555,900 |
| 2026-08-07 | 85.97 | 87.77 | 84.99 | 86.86 | +2.20% | 394,300 |
| 2026-08-06 | 84.17 | 86.41 | 84.13 | 84.99 | +1.53% | 323,500 |
| 2026-08-05 | 83.10 | 86.04 | 80.90 | 83.71 | +1.49% | 487,300 |
| 2026-08-04 | 86.00 | 87.03 | 78.00 | 82.48 | +2.56% | 762,800 |
| 2026-08-03 | 75.35 | 80.95 | 75.35 | 80.42 | +7.79% | 660,100 |
| 2026-07-31 | 75.65 | 77.01 | 74.57 | 74.61 | -1.84% | 324,800 |
| 2026-07-30 | 76.02 | 76.77 | 73.50 | 76.01 | -0.55% | 354,000 |
| 2026-07-29 | 80.06 | 80.64 | 76.20 | 76.43 | -5.29% | 328,700 |
| 2026-07-28 | 80.61 | 81.27 | 78.02 | 80.70 | +2.61% | 418,100 |
| 2026-07-27 | 75.56 | 78.81 | 75.56 | 78.65 | +3.32% | 362,700 |
| 2026-07-24 | 74.52 | 77.25 | 74.52 | 76.12 | +4.13% | 357,700 |
| 2026-07-23 | 76.52 | 77.00 | 71.22 | 73.10 | -6.75% | 776,700 |
| 2026-07-22 | 81.29 | 82.92 | 76.22 | 78.39 | -1.47% | 573,400 |
| 2026-07-21 | 80.70 | 82.98 | 78.82 | 79.56 | -1.31% | 305,100 |
| 2026-07-20 | 83.39 | 84.34 | 80.49 | 80.62 | -2.68% | 167,100 |
| 2026-07-17 | 83.51 | 84.51 | 82.34 | 82.84 | -0.67% | 151,300 |
| 2026-07-16 | 80.43 | 84.42 | 79.92 | 83.40 | +4.35% | 229,400 |
| 2026-07-15 | 79.26 | 81.75 | 76.52 | 79.92 | -0.09% | 156,400 |
| 2026-07-14 | 82.13 | 82.75 | 79.24 | 79.99 | -1.15% | 373,100 |
| 2026-07-13 | 87.68 | 88.00 | 79.92 | 80.92 | -7.68% | 381,500 |
| 2026-07-10 | 88.00 | 89.05 | 86.42 | 87.65 | -0.45% | 142,800 |
| 2026-07-09 | 87.80 | 89.12 | 87.00 | 88.05 | +0.01% | 177,200 |
| 2026-07-08 | 87.12 | 90.05 | 86.87 | 88.04 | +0.49% | 339,100 |
| 2026-07-07 | 86.82 | 88.58 | 85.77 | 87.61 | +2.42% | 151,800 |
| 2026-07-06 | 86.31 | 89.09 | 85.00 | 85.54 | -0.47% | 440,000 |
| 2026-07-02 | 88.68 | 89.52 | 84.41 | 85.94 | -1.64% | 457,400 |
| 2026-07-01 | 84.60 | 89.25 | 83.67 | 87.37 | +3.02% | 396,200 |
| 2026-06-30 | 83.70 | 86.97 | 82.50 | 84.81 | +0.30% | 392,000 |
| 2026-06-29 | 87.10 | 87.19 | 83.07 | 84.56 | -2.83% | 261,900 |
| 2026-06-26 | 83.83 | 88.13 | 83.13 | 87.02 | +3.72% | 916,200 |
| 2026-06-25 | 83.47 | 86.53 | 83.47 | 83.90 | -0.99% | 407,000 |
| 2026-06-24 | 80.84 | 84.75 | 79.78 | 84.74 | +5.69% | 585,100 |
| 2026-06-23 | 76.09 | 81.12 | 75.03 | 80.18 | +6.27% | 680,600 |
| 2026-06-22 | 81.02 | 81.98 | 75.30 | 75.45 | -8.01% | 506,400 |
| 2026-06-18 | 79.76 | 82.18 | 78.49 | 82.02 | +3.09% | 721,700 |
| 2026-06-17 | 83.29 | 83.42 | 79.36 | 79.56 | -4.98% | 355,000 |
| 2026-06-16 | 82.77 | 84.56 | 81.00 | 83.73 | +2.05% | 825,900 |
| 2026-06-15 | 83.41 | 84.49 | 80.68 | 82.05 | -0.61% | 941,900 |
| 2026-06-12 | 81.09 | 83.77 | 80.56 | 82.55 | +2.00% | 663,800 |
| 2026-06-11 | 80.83 | 82.23 | 79.37 | 80.93 | +1.09% | 356,400 |
| 2026-06-10 | 81.89 | 82.80 | 79.15 | 80.06 | -1.29% | 476,200 |
| 2026-06-09 | 85.43 | 85.98 | 81.05 | 81.11 | -3.77% | 405,500 |
| 2026-06-08 | 86.96 | 87.72 | 83.87 | 84.29 | -2.61% | 368,100 |
| 2026-06-05 | 88.10 | 88.67 | 86.11 | 86.55 | -1.27% | 409,600 |
| 2026-06-04 | 86.61 | 88.25 | 84.56 | 87.66 | +1.65% | 447,800 |
| 2026-06-03 | 81.27 | 86.24 | 80.54 | 86.24 | +4.60% | 440,600 |
| 2026-06-02 | 80.92 | 82.78 | 80.75 | 82.45 | +0.46% | 209,700 |
| 2026-06-01 | 83.30 | 85.30 | 80.91 | 82.07 | -3.37% | 422,600 |
| 2026-05-29 | 87.31 | 88.79 | 84.76 | 84.93 | -3.87% | 299,300 |
| 2026-05-28 | 88.90 | 89.49 | 86.24 | 88.35 | -1.82% | 221,400 |
| 2026-05-27 | 89.69 | 90.77 | 88.76 | 89.99 | +0.76% | 295,000 |
| 2026-05-26 | 91.24 | 91.24 | 88.33 | 89.31 | -0.76% | 416,800 |
| 2026-05-22 | 91.51 | 91.75 | 89.13 | 89.99 | -1.67% | 266,000 |
| 2026-05-21 | 90.07 | 91.53 | 88.86 | 91.52 | +0.35% | 609,700 |
| 2026-05-20 | 89.12 | 92.57 | 88.04 | 91.20 | +2.20% | 663,700 |
| 2026-05-19 | 89.19 | 90.03 | 86.79 | 89.24 | +0.11% | 250,400 |
| 2026-05-18 | 89.70 | 92.13 | 88.23 | 89.14 | -0.47% | 320,100 |
| 2026-05-15 | 90.75 | 92.00 | 89.34 | 89.56 | -1.84% | 311,400 |
| 2026-05-14 | 89.57 | 92.50 | 88.81 | 91.24 | +1.60% | 309,000 |
| 2026-05-13 | 93.02 | 94.19 | 89.50 | 89.80 | -3.40% | 413,500 |
| 2026-05-12 | 92.70 | 94.82 | 90.63 | 92.96 | +0.27% | 394,600 |
| 2026-05-11 | 92.43 | 96.96 | 91.54 | 92.71 | -0.76% | 536,700 |
| 2026-05-08 | 92.82 | 98.86 | 89.49 | 93.42 | +3.55% | 941,200 |
| 2026-05-07 | 87.10 | 93.75 | 83.51 | 90.22 | +11.03% | 923,200 |
| 2026-05-06 | 81.99 | 84.01 | 81.10 | 81.26 | +0.38% | 375,200 |
| 2026-05-05 | 82.39 | 85.98 | 78.89 | 80.95 | -0.87% | 669,600 |
| 2026-05-04 | 81.86 | 84.00 | 80.00 | 81.66 | -1.14% | 559,100 |
| 2026-05-01 | 81.60 | 83.50 | 80.67 | 82.60 | +2.38% | 324,000 |
| 2026-04-30 | 77.81 | 80.69 | 77.00 | 80.68 | +4.53% | 418,900 |
| 2026-04-29 | 77.00 | 77.81 | 75.47 | 77.18 | -0.31% | 420,000 |
| 2026-04-28 | 80.83 | 80.99 | 77.22 | 77.42 | -3.08% | 301,500 |
| 2026-04-27 | 77.45 | 80.85 | 77.45 | 79.88 | +2.06% | 337,300 |
| 2026-04-24 | 74.98 | 78.30 | 74.98 | 78.27 | +4.08% | 334,400 |
| 2026-04-23 | 72.00 | 76.48 | 70.79 | 75.20 | +4.58% | 463,800 |
| 2026-04-22 | 70.82 | 73.50 | 68.08 | 71.91 | +1.87% | 908,000 |
| 2026-04-21 | 83.81 | 83.81 | 70.42 | 70.59 | -16.50% | 1,083,700 |
| 2026-04-20 | 81.34 | 84.94 | 79.83 | 84.54 | +3.82% | 577,300 |
| 2026-04-17 | 79.84 | 81.45 | 79.36 | 81.43 | +2.62% | 392,300 |
| 2026-04-16 | 80.76 | 82.26 | 78.91 | 79.35 | -2.02% | 284,100 |
| 2026-04-15 | 81.08 | 82.80 | 80.33 | 80.99 | -0.64% | 289,900 |
| 2026-04-14 | 83.23 | 83.66 | 81.00 | 81.51 | -2.08% | 221,600 |
| 2026-04-13 | 82.57 | 83.66 | 81.42 | 83.24 | -0.38% | 304,100 |
| 2026-04-10 | 81.62 | 83.57 | 79.19 | 83.56 | +2.11% | 491,800 |
| 2026-04-09 | 72.87 | 82.19 | 72.87 | 81.83 | +10.15% | 770,700 |
| 2026-04-08 | 73.39 | 74.41 | 72.36 | 74.29 | +3.77% | 546,400 |
| 2026-04-07 | 73.62 | 74.33 | 71.31 | 71.59 | -4.15% | 685,000 |
| 2026-04-06 | 72.45 | 75.22 | 72.18 | 74.69 | +3.51% | 497,500 |
| 2026-04-02 | 72.12 | 74.78 | 70.54 | 72.16 | -2.81% | 613,800 |
| 2026-04-01 | 85.11 | 85.11 | 65.80 | 74.25 | -14.45% | 2,193,100 |
| 2026-03-31 | 87.40 | 88.32 | 86.07 | 86.79 | +0.66% | 284,300 |
| 2026-03-30 | 86.53 | 86.73 | 84.54 | 86.22 | +1.00% | 241,800 |
| 2026-03-27 | 85.15 | 86.99 | 84.00 | 85.37 | +0.96% | 218,800 |
| 2026-03-26 | 87.60 | 87.82 | 84.46 | 84.56 | -4.33% | 317,400 |
| 2026-03-25 | 89.10 | 92.77 | 88.05 | 88.39 | +1.80% | 363,900 |
| 2026-03-24 | 86.30 | 89.55 | 83.40 | 86.83 | -0.48% | 247,200 |
| 2026-03-23 | 86.47 | 88.37 | 84.85 | 87.25 | +2.76% | 571,700 |
| 2026-03-20 | 84.92 | 86.69 | 83.59 | 84.91 | -0.63% | 744,300 |
| 2026-03-19 | 88.48 | 88.48 | 83.18 | 85.45 | -3.71% | 515,200 |
| 2026-03-18 | 91.95 | 92.17 | 88.49 | 88.74 | -4.24% | 425,600 |
| 2026-03-17 | 93.31 | 93.82 | 91.59 | 92.67 | +0.27% | 394,000 |
| 2026-03-16 | 91.46 | 94.11 | 91.19 | 92.42 | +1.99% | 446,900 |
| 2026-03-13 | 90.00 | 91.85 | 88.47 | 90.62 | +1.87% | 366,700 |
| 2026-03-12 | 89.15 | 89.79 | 87.42 | 88.96 | -2.08% | 308,400 |
| 2026-03-11 | 89.95 | 91.85 | 88.28 | 90.85 | -0.50% | 371,300 |
| 2026-03-10 | 92.53 | 93.60 | 90.67 | 91.31 | -1.69% | 401,700 |
| 2026-03-09 | 89.35 | 93.25 | 85.40 | 92.88 | +1.33% | 586,000 |
| 2026-03-06 | 90.76 | 93.27 | 88.63 | 91.66 | -0.80% | 520,900 |
| 2026-03-05 | 95.33 | 96.85 | 91.73 | 92.40 | -5.31% | 704,700 |
| 2026-03-04 | 107.29 | 108.24 | 96.96 | 97.58 | -9.29% | 1,064,700 |
| 2026-03-03 | 105.92 | 110.32 | 104.00 | 107.57 | -0.87% | 790,000 |
| 2026-03-02 | 109.67 | 118.72 | 104.58 | 108.51 | -20.79% | 1,489,700 |
| 2026-02-27 | 140.76 | 142.80 | 136.60 | 136.99 | -3.43% | 415,800 |
| 2026-02-26 | 145.55 | 146.90 | 140.44 | 141.86 | -0.78% | 275,400 |
| 2026-02-25 | 136.75 | 143.98 | 134.81 | 142.98 | +4.43% | 418,100 |
| 2026-02-24 | 135.18 | 137.69 | 134.33 | 136.92 | +0.88% | 128,900 |
| 2026-02-23 | 135.56 | 137.99 | 133.89 | 135.73 | +0.15% | 223,800 |
| 2026-02-20 | 132.85 | 136.85 | 131.36 | 135.52 | +2.44% | 193,500 |
| 2026-02-19 | 130.33 | 134.95 | 129.89 | 132.29 | -0.24% | 300,900 |
| 2026-02-18 | 132.68 | 136.61 | 131.87 | 132.61 | -0.01% | 187,500 |
| 2026-02-17 | 131.47 | 133.26 | 129.47 | 132.62 | +0.65% | 216,200 |
| 2026-02-13 | 128.75 | 133.37 | 128.46 | 131.77 | +2.04% | 146,800 |
| 2026-02-12 | 129.00 | 131.76 | 127.76 | 129.13 | +0.93% | 173,500 |
| 2026-02-11 | 128.61 | 130.00 | 127.53 | 127.94 | +0.38% | 124,000 |
| 2026-02-10 | 125.74 | 127.66 | 123.75 | 127.46 | +0.68% | 174,400 |
| 2026-02-09 | 129.35 | 129.35 | 126.10 | 126.60 | -2.59% | 254,900 |
| 2026-02-06 | 126.50 | 130.69 | 126.50 | 129.97 | +3.77% | 289,600 |
| 2026-02-05 | 128.63 | 129.94 | 123.99 | 125.25 | -1.48% | 343,200 |
| 2026-02-04 | 128.07 | 129.35 | 123.98 | 127.13 | +0.36% | 475,400 |
| 2026-02-03 | 125.45 | 129.11 | 124.08 | 126.67 | +1.28% | 406,900 |
| 2026-02-02 | 122.33 | 125.91 | 120.94 | 125.07 | +3.24% | 304,400 |
| 2026-01-30 | 118.79 | 121.97 | 117.87 | 121.15 | -0.16% | 261,200 |
| 2026-01-29 | 123.57 | 124.50 | 119.04 | 121.34 | -2.53% | 247,600 |
| 2026-01-28 | 121.23 | 124.73 | 120.22 | 124.49 | +2.15% | 280,400 |
| 2026-01-27 | 120.89 | 122.36 | 120.20 | 121.87 | +1.28% | 183,200 |
| 2026-01-26 | 118.44 | 120.65 | 117.11 | 120.33 | +2.25% | 191,500 |
| 2026-01-23 | 117.69 | 118.25 | 116.11 | 117.68 | -0.43% | 184,100 |
| 2026-01-22 | 118.37 | 119.23 | 114.99 | 118.19 | +0.15% | 375,500 |
| 2026-01-21 | 117.45 | 118.13 | 114.31 | 118.01 | +0.42% | 217,300 |
| 2026-01-20 | 118.41 | 119.24 | 117.14 | 117.52 | -1.20% | 173,800 |
| 2026-01-16 | 118.11 | 119.25 | 117.21 | 118.95 | +0.80% | 225,800 |
| 2026-01-15 | 114.92 | 118.61 | 112.94 | 118.01 | +2.31% | 396,000 |
| 2026-01-14 | 111.83 | 115.84 | 111.31 | 115.34 | +3.95% | 360,600 |
| 2026-01-13 | 109.41 | 111.23 | 108.31 | 110.96 | +0.95% | 391,700 |
| 2026-01-12 | 109.21 | 111.72 | 108.06 | 109.92 | -0.05% | 491,400 |
| 2026-01-09 | 103.47 | 110.63 | 103.31 | 109.97 | +6.90% | 648,200 |
| 2026-01-08 | 103.38 | 104.70 | 102.38 | 102.87 | -0.37% | 229,900 |
| 2026-01-07 | 103.03 | 104.56 | 101.57 | 103.25 | +0.04% | 234,300 |
| 2026-01-06 | 108.00 | 108.41 | 101.66 | 103.21 | -4.58% | 390,100 |
| 2026-01-05 | 110.00 | 110.88 | 105.95 | 108.16 | -1.89% | 376,800 |
| 2026-01-02 | 109.00 | 111.95 | 108.09 | 110.24 | +1.70% | 468,100 |
| 2025-12-31 | 107.89 | 109.08 | 107.51 | 108.40 | +0.36% | 171,000 |
| 2025-12-30 | 106.81 | 108.87 | 104.97 | 108.01 | +1.25% | 372,000 |
| 2025-12-29 | 106.31 | 106.87 | 104.12 | 106.68 | +0.34% | 201,200 |
| 2025-12-26 | 108.02 | 111.70 | 105.67 | 106.32 | -1.17% | 341,100 |
| 2025-12-24 | 107.55 | 109.75 | 106.69 | 107.58 | +0.54% | 289,500 |
| 2025-12-23 | 105.56 | 108.36 | 104.24 | 107.00 | +1.17% | 613,300 |
| 2025-12-22 | 109.00 | 110.00 | 104.42 | 105.76 | -3.17% | 460,700 |
| 2025-12-19 | 108.67 | 111.70 | 106.57 | 109.22 | +0.17% | 768,700 |
| 2025-12-18 | 108.56 | 110.00 | 108.34 | 109.03 | -0.10% | 275,400 |
| 2025-12-17 | 110.97 | 113.31 | 109.05 | 109.14 | -1.55% | 614,500 |
| 2025-12-16 | 109.18 | 110.99 | 108.22 | 110.86 | +1.14% | 599,900 |
| 2025-12-15 | 105.96 | 111.60 | 104.11 | 109.61 | +4.03% | 681,100 |
| 2025-12-12 | 105.39 | 105.51 | 102.00 | 105.36 | +0.68% | 328,400 |
| 2025-12-11 | 102.48 | 106.75 | 102.48 | 104.65 | +2.45% | 505,600 |
| 2025-12-10 | 103.00 | 104.26 | 102.12 | 102.15 | -0.40% | 391,500 |
| 2025-12-09 | 101.23 | 102.89 | 100.16 | 102.56 | +1.07% | 214,800 |
| 2025-12-08 | 101.24 | 103.09 | 99.80 | 101.47 | +0.62% | 433,300 |
| 2025-12-05 | 99.68 | 100.91 | 98.78 | 100.84 | +2.19% | 137,500 |
| 2025-12-04 | 96.80 | 99.40 | 96.15 | 98.68 | +1.14% | 183,700 |
| 2025-12-03 | 98.82 | 99.04 | 97.01 | 97.57 | -0.34% | 153,700 |
| 2025-12-02 | 99.18 | 99.18 | 97.19 | 97.90 | -1.19% | 181,600 |
| 2025-12-01 | 99.80 | 100.16 | 98.74 | 99.08 | -1.08% | 152,500 |
| 2025-11-28 | 99.33 | 101.58 | 99.27 | 100.16 | +0.60% | 82,600 |
| 2025-11-26 | 99.55 | 101.40 | 98.54 | 99.56 | +0.81% | 165,900 |
| 2025-11-25 | 96.81 | 100.38 | 96.81 | 98.76 | +1.98% | 346,500 |
| 2025-11-24 | 96.43 | 99.95 | 95.75 | 96.84 | -0.63% | 218,700 |
| 2025-11-21 | 98.89 | 99.99 | 96.74 | 97.45 | -0.49% | 460,800 |
| 2025-11-20 | 103.00 | 103.01 | 97.84 | 97.93 | -3.97% | 275,900 |
| 2025-11-19 | 102.03 | 103.00 | 100.36 | 101.98 | +0.47% | 229,400 |
| 2025-11-18 | 100.39 | 103.61 | 99.26 | 101.50 | +0.59% | 239,500 |
| 2025-11-17 | 101.03 | 102.23 | 100.05 | 100.90 | -0.32% | 224,300 |
| 2025-11-14 | 97.01 | 101.26 | 97.01 | 101.22 | +3.33% | 285,500 |
| 2025-11-13 | 100.99 | 100.99 | 97.22 | 97.96 | -2.25% | 256,600 |
| 2025-11-12 | 100.49 | 101.71 | 99.03 | 100.21 | -0.28% | 238,400 |
| 2025-11-11 | 101.50 | 102.26 | 99.30 | 100.49 | -1.13% | 280,500 |
| 2025-11-10 | 103.77 | 105.59 | 101.55 | 101.64 | -1.32% | 410,100 |
| 2025-11-07 | 100.99 | 103.12 | 99.93 | 103.00 | +2.80% | 557,200 |
| 2025-11-06 | 102.20 | 107.00 | 100.07 | 100.19 | -0.96% | 483,900 |
| 2025-11-05 | 110.33 | 110.55 | 94.50 | 101.16 | +6.28% | 1,459,200 |
| 2025-11-04 | 93.15 | 96.63 | 90.02 | 95.18 | +1.64% | 1,121,900 |
| 2025-11-03 | 90.31 | 95.66 | 88.88 | 93.64 | +4.16% | 719,100 |
| 2025-10-31 | 89.77 | 93.65 | 89.14 | 89.90 | -0.04% | 360,000 |
| 2025-10-30 | 88.28 | 90.00 | 86.95 | 89.94 | +2.02% | 380,900 |
| 2025-10-29 | 88.31 | 90.84 | 86.71 | 88.16 | -0.78% | 251,000 |
| 2025-10-28 | 88.00 | 89.67 | 87.06 | 88.85 | -0.02% | 202,700 |
| 2025-10-27 | 91.12 | 91.98 | 88.59 | 88.87 | -2.51% | 150,000 |
| 2025-10-24 | 88.10 | 91.79 | 87.92 | 91.16 | +3.87% | 201,300 |
| 2025-10-23 | 87.63 | 88.83 | 86.04 | 87.76 | +0.09% | 166,300 |
| 2025-10-22 | 86.18 | 88.00 | 85.80 | 87.68 | +2.71% | 384,800 |
| 2025-10-21 | 87.18 | 87.73 | 82.69 | 85.37 | -2.63% | 647,500 |
| 2025-10-20 | 91.54 | 93.57 | 87.46 | 87.68 | -3.43% | 326,600 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+11.79%）。最弱月份：3月（-17.76%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Turning Point Brands Inc（TPB）最新收盘价是多少？
2026-10-16 收于 62.65，来自Closelook数据湖的每日价格记录。
TPB 的52周最高价和最低价是多少？
过去52周最高 146.90、最低 54.17（截至 2026-10-16）。
Turning Point Brands Inc 历史上最强和最弱的月份是哪个？
历史上，TPB 最强的日历月份是8月（平均 +11.79%），最弱的是3月（平均 -17.76%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。