
TruBridge Inc (TBRG)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.43 | 1.53571428571 | 28 | 31.6697 | 27.37 | 237578 | 29.41431739 | CS |
4 | 2.98 | 11.7092337917 | 25.45 | 31.6697 | 25.08 | 186673 | 28.02239947 | CS |
12 | 9.87 | 53.1788793103 | 18.56 | 31.6697 | 17.71 | 126257 | 24.87394181 | CS |
26 | 15.93 | 127.44 | 12.5 | 31.6697 | 11.39 | 85756 | 21.06478083 | CS |
52 | 19.42 | 215.538290788 | 9.01 | 31.6697 | 7.55 | 130767 | 13.29610207 | CS |
156 | 15.12 | 113.598797896 | 13.31 | 31.6697 | 7.55 | 43415 | 13.29610207 | CS |
260 | 15.12 | 113.598797896 | 13.31 | 31.6697 | 7.55 | 29414 | 13.29610207 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741044900 | 29.4 | 0.35 | 1.20 | 29.56 | 30 | 29.13 | 167088 |
1740785700 | 29.05 | -1.04 | -3.46 | 30.49 | 30.5 | 28.03 | 261703 |
1740699300 | 30.09 | 0.79 | 2.70 | 29.5 | 31.4041 | 29.5 | 350251 |
1740612900 | 29.3 | 0.39 | 1.35 | 29.225 | 30.035 | 29.14 | 172474 |
1740526500 | 28.91 | 0.56 | 1.98 | 28 | 29.075 | 27.37 | 236372 |
1740440100 | 28.35 | 0.09 | 0.32 | 28.6 | 28.9815 | 27.67 | 194997 |
1740180900 | 28.26 | 0.34 | 1.22 | 28 | 28.67 | 28 | 207140 |
1740094500 | 27.92 | -0.61 | -2.14 | 28.46 | 28.73 | 27.85 | 192329 |
1740008100 | 28.53 | 0.28 | 0.99 | 29.27 | 29.27 | 27.985 | 215989 |
1739921700 | 28.25 | 0.08 | 0.28 | 28.47 | 28.66 | 28 | 134095 |
1739576100 | 28.17 | 0.04 | 0.14 | 28.5799 | 28.5799 | 27.876 | 117271 |
1739489700 | 28.13 | 1.47 | 5.51 | 27.66 | 28.26 | 26.7 | 228923 |
1739403300 | 26.66 | -0.5 | -1.84 | 26.7369 | 28.0041 | 26.66 | 99904 |
1739316900 | 27.16 | 1.64 | 6.43 | 25.89 | 27.26 | 25.4 | 227033 |
1739230500 | 25.52 | 0.27 | 1.07 | 25.25 | 25.8674 | 25.25 | 106112 |
1738971300 | 25.25 | -0.18 | -0.71 | 25.435 | 25.7 | 25.08 | 93362 |
1738884900 | 25.43 | -0.82 | -3.12 | 26.41 | 26.41 | 25.23 | 74773 |
1738798500 | 26.25 | 0.24 | 0.92 | 26 | 26.7208 | 25.6 | 253841 |
1738712100 | 26.01 | 0.89 | 3.54 | 25.45 | 26.1 | 25.37 | 213139 |
1738625700 | 25.12 | 0.3 | 1.21 | 24.34 | 25.15 | 24.01 | 153005 |
1738366500 | 24.82 | 0.22 | 0.89 | 24.5 | 24.91 | 23.09 | 132302 |
1738280100 | 24.6 | 0.35 | 1.44 | 24.44 | 24.9 | 24.26 | 155457 |
1738193700 | 24.25 | 0.65 | 2.75 | 23.79 | 24.5 | 23.71 | 123648 |
1738107300 | 23.6 | 0.62 | 2.70 | 22.92 | 23.735 | 22.92 | 61234 |
1738020900 | 22.98 | -0.33 | -1.42 | 23.2 | 23.55 | 22.81 | 90333 |
1737761700 | 23.31 | 0.39 | 1.70 | 23.16 | 23.39 | 22.695 | 86024 |
1737675300 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
1737588900 | 22.92 | -0.42 | -1.80 | 23.31 | 23.31 | 22.35 | 87470 |
1737502500 | 23.34 | 0.41 | 1.79 | 23.175 | 23.64 | 22.76 | 164412 |
1737156900 | 22.93 | -0.07 | -0.30 | 23.14 | 23.235 | 22.55 | 163175 |
1737070500 | 23 | 0.71 | 3.19 | 22.35 | 23.32 | 22.35 | 167251 |
1736984100 | 22.29 | 1.02 | 4.80 | 21.29 | 22.31 | 21.1982 | 151333 |
1736897700 | 21.27 | 0.19 | 0.90 | 21.04 | 21.34 | 20.89 | 73451 |
1736811300 | 21.08 | -0.32 | -1.50 | 21.41 | 21.48 | 20.6206 | 45881 |
1736552100 | 21.4 | -0.1 | -0.47 | 21.7239 | 21.8 | 21.09 | 144869 |
1736379300 | 21.5 | 0.8 | 3.86 | 20.5 | 21.63 | 20.4 | 118101 |
1736292900 | 20.7 | -0.27 | -1.29 | 21.095 | 21.22 | 20.5038 | 98156 |
1736206500 | 20.97 | 0.31 | 1.50 | 21.22 | 21.4423 | 20.7 | 120178 |
1735947300 | 20.66 | 0.76 | 3.82 | 19.985 | 20.71 | 19.61 | 68567 |
1735860900 | 19.9 | 0.18 | 0.91 | 19.495 | 20.07 | 19.35 | 77244 |
1735688100 | 19.72 | 0.4 | 2.07 | 19.45 | 20 | 19.445 | 60221 |
1735601700 | 19.32 | 0.1 | 0.52 | 19.32 | 19.45 | 18.67 | 58070 |
1735342500 | 19.22 | 0.2 | 1.05 | 19.29 | 19.345 | 18.9 | 48279 |
1735256100 | 19.02 | 0 | 0.00 | 18.95 | 19.35 | 18.825 | 35970 |
1735077840 | 19.02 | 0.36 | 1.93 | 18.77 | 19.145 | 18.77 | 16947 |
1734996900 | 18.66 | 0.47 | 2.58 | 18.22 | 18.8422 | 18.05 | 96694 |
1734737700 | 18.19 | 0.22 | 1.22 | 18.095 | 18.83 | 18.06 | 134347 |
1734651300 | 17.97 | 0.02 | 0.11 | 18.43 | 18.47 | 17.71 | 66137 |
1734564900 | 17.95 | -0.14 | -0.77 | 18.12 | 18.3 | 17.76 | 105423 |
1734478500 | 18.09 | 0.23 | 1.29 | 18.06 | 18.26 | 17.72 | 77804 |
1734392100 | 17.86 | -0.5 | -2.72 | 18.3 | 18.46 | 17.72 | 56389 |
1734132900 | 18.36 | 0.05 | 0.27 | 18.25 | 18.555 | 18 | 90513 |
1734046500 | 18.31 | -0.13 | -0.70 | 18.25 | 18.51 | 18.15 | 43505 |
1733960100 | 18.44 | 0.35 | 1.93 | 18.79 | 18.79 | 18.15 | 35314 |
1733873700 | 18.09 | -0.48 | -2.58 | 18.56 | 18.77 | 17.93 | 63399 |
1733787300 | 18.57 | 0.25 | 1.36 | 18.71 | 18.8 | 18.21 | 66804 |
1733528100 | 18.32 | 0.23 | 1.27 | 18.07 | 18.32 | 17.92 | 82065 |
1733441700 | 18.09 | -0.53 | -2.85 | 18.62 | 18.7399 | 17.905 | 69728 |
1733355300 | 18.62 | 0.62 | 3.44 | 17.85 | 18.74 | 17.84 | 51848 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관