Hot Features
프리미엄
Texas Community Bancshares Inc (TCBS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.61290322581 | 15.5 | 15.75 | 15.01 | 2571 | 15.51157161 | CS |
| 4 | -0.4 | -2.47678018576 | 16.15 | 16.25 | 15.01 | 2250 | 15.87511223 | CS |
| 12 | 0.26 | 1.67850225952 | 15.49 | 17.5 | 15.01 | 2954 | 16.12560068 | CS |
| 26 | 0.87 | 5.84677419355 | 14.88 | 17.5 | 14.76 | 3383 | 15.52916038 | CS |
| 52 | 1.52 | 10.681658468 | 14.23 | 17.5 | 13.51 | 2847 | 15.00930553 | CS |
| 156 | -1.35 | -7.89473684211 | 17.1 | 17.75 | 9.38 | 2987 | 13.85652793 | CS |
| 260 | -1.49 | -8.64269141531 | 17.24 | 20 | 9.38 | 4147 | 14.59394959 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745534100 | 15.75 | 0.5 | 3.28 | 15.24 | 15.75 | 15.24 | 6407 |
| 1745447700 | 15.25 | 0.14 | 0.93 | 15.25 | 15.25 | 15.25 | 230 |
| 1745361300 | 15.1092 | 0 | 0.00 | 15.25 | 15.25 | 15.1092 | 26 |
| 1745274900 | 15.1092 | -0.59 | -3.76 | 15.5 | 15.5 | 15.01 | 3621 |
| 1744929300 | 15.7 | 0 | 0.00 | 15.69 | 15.7 | 15.69 | 30 |
| 1744842900 | 15.7 | -0 | -0.03 | 15.5 | 15.7 | 15.5 | 413 |
| 1744756500 | 15.7048 | 0 | 0.00 | 15.74 | 15.74 | 15.55 | 97 |
| 1744670100 | 15.7048 | -0.3 | -1.85 | 15.9 | 15.9 | 15.7048 | 651 |
| 1744410900 | 16 | 0 | 0.00 | 16 | 16.1 | 16 | 9268 |
| 1744324500 | 16 | 0 | 0.00 | 16.02 | 16.1 | 16 | 2218 |
| 1744238100 | 16 | -0.24 | -1.48 | 15.91 | 16.05 | 15.91 | 2290 |
| 1744151700 | 16.239999 | 0 | 0.00 | 16 | 16.239999 | 16 | 53 |
| 1744065300 | 16.239999 | 0.29 | 1.82 | 16.02 | 16.239999 | 15.82 | 352 |
| 1743806100 | 15.95 | 0.13 | 0.82 | 15.98 | 16.2 | 15.82 | 10265 |
| 1743719700 | 15.82 | -0.33 | -2.04 | 16.17 | 16.17 | 15.6 | 2058 |
| 1743633300 | 16.149999 | 0.15 | 0.94 | 16.12 | 16.195 | 16.12 | 587 |
| 1743546900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 176 |
| 1743460500 | 16 | -0.24 | -1.48 | 16.239999 | 16.239999 | 16 | 939 |
| 1743201300 | 16.239999 | 0.21 | 1.28 | 16.149999 | 16.25 | 15.7 | 3068 |
| 1743114900 | 16.0345 | 0 | 0.00 | 16.05 | 16.05 | 16.0345 | 24 |
| 1743028500 | 16.0345 | -0.12 | -0.72 | 16.14 | 16.14 | 16.0345 | 378 |
| 1742942100 | 16.149999 | -0.18 | -1.07 | 16.3 | 16.3 | 16.149999 | 1551 |
| 1742855700 | 16.325 | -0.13 | -0.76 | 16.45 | 16.45 | 16.2609 | 929 |
| 1742596500 | 16.45 | 0.07 | 0.44 | 16.37 | 16.45 | 16.37 | 371 |
| 1742510100 | 16.3775 | 0.18 | 1.10 | 16.75 | 16.75 | 16.3775 | 397 |
| 1742423700 | 16.2 | -0.25 | -1.52 | 16.29 | 16.29 | 16.149999 | 1593 |
| 1742337300 | 16.45 | 0.16 | 0.95 | 16.29 | 16.45 | 16.27 | 1404 |
| 1742250900 | 16.2944 | 0.04 | 0.27 | 16.219999 | 16.2944 | 16.219999 | 1814 |
| 1741991700 | 16.2501 | -0.04 | -0.24 | 16.29 | 16.43 | 16.25 | 9816 |
| 1741905300 | 16.29 | 0.23 | 1.43 | 16.3 | 16.3 | 16.1 | 3927 |
| 1741818900 | 16.059999 | -0.04 | -0.25 | 16.19 | 17 | 16.02 | 6432 |
| 1741732500 | 16.1 | -0.58 | -3.48 | 16.44 | 16.44 | 16.1 | 2887 |
| 1741646100 | 16.68 | 0.48 | 2.96 | 16.5 | 17.07 | 16.399999 | 3042 |
| 1741390500 | 16.2 | -0.6 | -3.57 | 16.81 | 17.01 | 16.01 | 2120 |
| 1741304100 | 16.8 | 0.6 | 3.70 | 16.469999 | 17.24 | 16.18 | 6011 |
| 1741217700 | 16.2 | -0.3 | -1.82 | 16.75 | 17.5 | 16.0101 | 10005 |
| 1741131300 | 16.5001 | 0.39 | 2.42 | 16.02 | 17.19 | 16.02 | 26124 |
| 1741044900 | 16.11 | -0.78 | -4.62 | 17.18 | 17.18 | 16.059999 | 1739 |
| 1740785700 | 16.89 | 0.85 | 5.30 | 16.48 | 16.92 | 15.9739 | 1018 |
| 1740699300 | 16.04 | -0.4 | -2.43 | 16.27 | 16.5 | 16 | 735 |
| 1740612900 | 16.44 | 0 | 0.00 | 16.23 | 16.44 | 15.95 | 621 |
| 1740526500 | 16.44 | 0.37 | 2.30 | 15.93 | 16.44 | 15.93 | 1289 |
| 1740440100 | 16.07 | 0.03 | 0.19 | 16.29 | 16.489999 | 15.9 | 1198 |
| 1740180900 | 16.04 | -0.11 | -0.68 | 16 | 16.489999 | 16 | 13282 |
| 1740094500 | 16.149999 | 0.15 | 0.94 | 15.94 | 16.1766 | 15.9 | 3597 |
| 1740008100 | 16 | -0.15 | -0.93 | 16.12 | 16.25 | 16 | 710 |
| 1739921700 | 16.149999 | 0.16 | 1.00 | 15.96 | 16.219999 | 15.87 | 1911 |
| 1739576100 | 15.99 | 0.24 | 1.52 | 15.73 | 15.99 | 15.6001 | 2343 |
| 1739489700 | 15.75 | 0 | 0.00 | 15.76 | 15.9 | 15.6 | 710 |
| 1739403300 | 15.75 | -0.08 | -0.47 | 15.74 | 15.9 | 15.6 | 871 |
| 1739316900 | 15.825 | -0.05 | -0.28 | 15.56 | 15.9 | 15.56 | 702 |
| 1739230500 | 15.87 | 0.17 | 1.08 | 15.77 | 16.489999 | 15.7 | 6165 |
| 1738971300 | 15.7 | -0.03 | -0.17 | 15.64 | 15.94 | 15.64 | 939 |
| 1738884900 | 15.7267 | -0.21 | -1.34 | 15.74 | 15.8016 | 15.7267 | 886 |
| 1738798500 | 15.94 | 0.31 | 1.99 | 15.22 | 15.94 | 15.22 | 904 |
| 1738712100 | 15.6291 | -0.07 | -0.42 | 15.55 | 15.92 | 15.55 | 667 |
| 1738625700 | 15.695 | -0.03 | -0.16 | 15.31 | 15.84 | 15.31 | 3707 |
| 1738366500 | 15.72 | 0.07 | 0.45 | 15.49 | 15.9 | 15.49 | 9107 |
| 1738280100 | 15.65 | -0.04 | -0.25 | 15.5 | 15.7 | 15.4719 | 903 |
| 1738193700 | 15.69 | 0.09 | 0.58 | 15.54 | 15.69 | 15.47 | 5146 |
| 1738107300 | 15.6 | 0.09 | 0.58 | 15.49 | 15.64 | 15.49 | 729 |
| 1738020900 | 15.5101 | -0.09 | -0.58 | 15.6 | 15.66 | 15.4369 | 500 |
