Hot Features
프리미엄
Tactile Systems Technology Inc (TCMD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.92807424594 | 17.24 | 17.89 | 17 | 202345 | 17.37408495 | CS |
| 4 | 0.58 | 3.44827586207 | 16.82 | 18.08 | 16.68 | 228021 | 17.27391386 | CS |
| 12 | 3.4 | 24.2857142857 | 14 | 21.1 | 12.86 | 301429 | 17.06800076 | CS |
| 26 | 4.71 | 37.1158392435 | 12.69 | 21.1 | 11.1301 | 215310 | 15.71698516 | CS |
| 52 | 3.66 | 26.6375545852 | 13.74 | 21.1 | 11.12 | 253078 | 14.72981244 | CS |
| 156 | -0.23 | -1.30459444129 | 17.63 | 26.11 | 6.28 | 289633 | 14.00950213 | CS |
| 260 | -46.6 | -72.8125 | 64 | 65.46 | 6.28 | 251954 | 22.40812427 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 17.4 | -0.03 | -0.17 | 17.5 | 17.61 | 17.28 | 141007 |
| 1737070500 | 17.43 | -0.06 | -0.34 | 17.47 | 17.61 | 17.13 | 218999 |
| 1736984100 | 17.49 | 0.03 | 0.17 | 17.81 | 17.89 | 17.435 | 265137 |
| 1736897700 | 17.46 | 0.26 | 1.51 | 17.43 | 17.69 | 17.07 | 164475 |
| 1736811300 | 17.2 | -0.03 | -0.17 | 17.03 | 17.405 | 17.01 | 159668 |
| 1736552100 | 17.23 | -0.34 | -1.94 | 17.24 | 17.485 | 17 | 203448 |
| 1736379300 | 17.57 | 0.07 | 0.40 | 17.36 | 17.685 | 17.12 | 161149 |
| 1736292900 | 17.5 | -0.02 | -0.11 | 17.55 | 18.08 | 17.285 | 127662 |
| 1736206500 | 17.52 | -0.01 | -0.06 | 17.67 | 18.01 | 17.34 | 174919 |
| 1735947300 | 17.53 | 0.41 | 2.39 | 17.17 | 17.57 | 17.16 | 163217 |
| 1735860900 | 17.12 | -0.01 | -0.06 | 17.37 | 17.5799 | 16.94 | 420865 |
| 1735688100 | 17.13 | -0.1 | -0.58 | 17.23 | 17.59 | 16.89 | 234324 |
| 1735601700 | 17.23 | -0.02 | -0.12 | 16.78 | 17.4299 | 16.68 | 224176 |
| 1735342500 | 17.25 | -0.54 | -3.04 | 17.85 | 18.0789 | 16.84 | 438034 |
| 1735256100 | 17.79 | 0.46 | 2.65 | 17.26 | 17.81 | 16.98 | 139136 |
| 1735077840 | 17.33 | 0.47 | 2.79 | 16.91 | 17.58 | 16.75 | 121801 |
| 1734996900 | 16.86 | -0.14 | -0.82 | 17.19 | 17.39 | 16.77 | 299849 |
| 1734737700 | 17 | 0.05 | 0.29 | 16.82 | 17.65 | 16.82 | 359500 |
| 1734651300 | 16.95 | -0.25 | -1.45 | 17.51 | 18 | 16.76 | 393312 |
| 1734564900 | 17.2 | -0.62 | -3.48 | 17.94 | 18.4 | 17.07 | 261186 |
| 1734478500 | 17.82 | -0.07 | -0.39 | 17.8 | 18.25 | 17.73 | 222046 |
| 1734392100 | 17.89 | -0.03 | -0.14 | 17.92 | 18.32 | 17.64 | 187652 |
| 1734132900 | 17.915 | -0.22 | -1.19 | 18 | 18.11 | 17.56 | 199203 |
| 1734046500 | 18.13 | -0.22 | -1.20 | 18.3 | 18.61 | 18.09 | 143964 |
| 1733960100 | 18.35 | -0.35 | -1.87 | 18.81 | 18.8949 | 18.0289 | 270175 |
| 1733873700 | 18.7 | 0.34 | 1.85 | 18.37 | 18.99 | 18.32 | 178941 |
| 1733787300 | 18.36 | 0.07 | 0.38 | 18.39 | 18.8293 | 18.27 | 193357 |
| 1733528100 | 18.29 | -0.12 | -0.65 | 18.44 | 18.54 | 18.005 | 220737 |
| 1733441700 | 18.41 | -0.61 | -3.21 | 18.89 | 18.89 | 18.03 | 260801 |
| 1733355300 | 19.02 | 0.13 | 0.69 | 18.88 | 19.42 | 18.6964 | 283667 |
| 1733268900 | 18.89 | 0.3 | 1.61 | 18.5 | 18.96 | 18.05 | 267152 |
| 1733182500 | 18.59 | -0.95 | -4.86 | 19.59 | 19.6 | 18.51 | 418639 |
| 1732917840 | 19.54 | 0.61 | 3.22 | 19.41 | 19.75 | 18.92 | 403722 |
| 1732750500 | 18.93 | 0.6 | 3.27 | 18.55 | 19.1031 | 17.435 | 696820 |
| 1732664100 | 18.33 | -0.59 | -3.12 | 21.1 | 21.1 | 18.325 | 911976 |
| 1732577700 | 18.92 | 1.07 | 5.99 | 19.55 | 19.55 | 18.6 | 913465 |
| 1732318500 | 17.85 | 1.91 | 11.98 | 16.149999 | 17.9 | 15.95 | 626676 |
| 1732232100 | 15.94 | 0.38 | 2.44 | 15.5 | 15.99 | 15.22 | 257799 |
| 1732145700 | 15.56 | -0.21 | -1.33 | 15.74 | 15.74 | 15.3 | 136666 |
| 1732059300 | 15.77 | -0.01 | -0.06 | 15.73 | 16.18 | 15.7 | 223525 |
| 1731972900 | 15.78 | 0.12 | 0.77 | 15.83 | 16.2 | 15.5807 | 299332 |
| 1731713700 | 15.66 | 0.03 | 0.19 | 15.8 | 15.8 | 15.23 | 190277 |
| 1731627300 | 15.63 | -0.59 | -3.64 | 16.23 | 16.399999 | 15.54 | 863437 |
| 1731540900 | 16.219999 | 0.47 | 2.98 | 15.84 | 16.35 | 15.73 | 327287 |
| 1731454500 | 15.75 | -0.21 | -1.32 | 15.92 | 16.11 | 15.62 | 483055 |
| 1731368100 | 15.96 | 0.94 | 6.26 | 14.98 | 15.99 | 14.61 | 220096 |
| 1731108900 | 15.02 | -0.24 | -1.54 | 15.3 | 15.5199 | 14.89 | 254032 |
| 1731022500 | 15.255 | 0.64 | 4.34 | 14.58 | 15.33 | 14.58 | 294033 |
| 1730936100 | 14.62 | 1.19 | 8.86 | 14.18 | 14.72 | 13.6 | 450085 |
| 1730849700 | 13.43 | -1.68 | -11.12 | 13.77 | 13.86 | 12.86 | 727510 |
| 1730763300 | 15.11 | 0.42 | 2.86 | 14.72 | 15.29 | 14.34 | 295105 |
| 1730500500 | 14.69 | 0.18 | 1.24 | 14.61 | 14.855 | 14.56 | 173389 |
| 1730414100 | 14.51 | -0.24 | -1.63 | 14.7 | 14.8 | 14.5 | 128671 |
| 1730327700 | 14.75 | 0.28 | 1.94 | 14.48 | 14.79 | 14.48 | 99497 |
| 1730241300 | 14.47 | 0.03 | 0.21 | 14.35 | 14.52 | 14.21 | 59959 |
| 1730154900 | 14.44 | 0.24 | 1.69 | 14.24 | 14.585 | 14.24 | 81537 |
| 1729895700 | 14.2 | 0.29 | 2.08 | 14 | 14.33 | 14 | 59613 |
| 1729809300 | 13.91 | -0.37 | -2.59 | 14.3 | 14.41 | 13.89 | 241740 |
| 1729722900 | 14.28 | -0.22 | -1.52 | 14.42 | 14.575 | 14.11 | 170455 |
| 1729636500 | 14.5 | 0.08 | 0.55 | 14.43 | 14.51 | 14.28 | 72541 |
| 1729550100 | 14.42 | -0.23 | -1.57 | 14.58 | 14.6191 | 14.18 | 113994 |
