Hot Features
프리미엄
Tactile Systems Technology Inc (TCMD)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -9.01060070671 | 16.98 | 18.06 | 14.6 | 567765 | 16.01292862 | CS |
| 4 | -1.8 | -10.4347826087 | 17.25 | 18.51 | 14.6 | 346926 | 16.87567024 | CS |
| 12 | -3.96 | -20.4018547141 | 19.41 | 19.75 | 14.6 | 277641 | 17.37673677 | CS |
| 26 | 2.72 | 21.3668499607 | 12.73 | 21.1 | 12.41 | 245578 | 16.39012772 | CS |
| 52 | 1.38 | 9.80810234542 | 14.07 | 21.1 | 11.12 | 256786 | 14.97951827 | CS |
| 156 | 1.07 | 7.44089012517 | 14.38 | 26.11 | 6.28 | 292888 | 14.06898326 | CS |
| 260 | -47.29 | -75.3745616831 | 62.74 | 64.53 | 6.28 | 255154 | 21.89079815 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 15.38 | -0.11 | -0.71 | 15.34 | 15.9529 | 15.14 | 352232 |
| 1740008100 | 15.49 | -2.37 | -13.27 | 14.7 | 16.165 | 14.6 | 1367390 |
| 1739921700 | 17.86 | 0.53 | 3.06 | 17.31 | 18.06 | 17.31 | 399440 |
| 1739576100 | 17.33 | 0.39 | 2.30 | 16.98 | 17.45 | 16.8345 | 151997 |
| 1739489700 | 16.94 | 0.12 | 0.71 | 16.87 | 16.99 | 16.649999 | 230608 |
| 1739403300 | 16.82 | -0.03 | -0.18 | 16.88 | 17.05 | 16.66 | 189102 |
| 1739316900 | 16.85 | -0.05 | -0.30 | 16.75 | 16.91 | 16.5 | 338234 |
| 1739230500 | 16.9 | -0.19 | -1.11 | 17.09 | 17.3 | 16.725 | 283349 |
| 1738971300 | 17.09 | -0.08 | -0.47 | 17.2 | 17.63 | 17.03 | 165063 |
| 1738884900 | 17.17 | -0.52 | -2.94 | 17.71 | 17.85 | 17.15 | 1240586 |
| 1738798500 | 17.69 | 0.15 | 0.86 | 17.54 | 17.8493 | 17.52 | 174940 |
| 1738712100 | 17.54 | 0.2 | 1.15 | 17.2 | 17.705 | 17.13 | 146295 |
| 1738625700 | 17.34 | -0.17 | -0.97 | 17.11 | 17.63 | 17.0862 | 169037 |
| 1738366500 | 17.51 | -0.45 | -2.51 | 17.94 | 18.165 | 17.46 | 217962 |
| 1738280100 | 17.96 | 0.07 | 0.39 | 18.1 | 18.51 | 17.93 | 149888 |
| 1738193700 | 17.89 | -0.1 | -0.56 | 18.01 | 18.09 | 17.66 | 151846 |
| 1738107300 | 17.99 | 0.13 | 0.73 | 18 | 18.5 | 17.6202 | 260426 |
| 1738020900 | 17.86 | 0.47 | 2.70 | 17.32 | 18 | 17.29 | 389175 |
| 1737761700 | 17.39 | 0.01 | 0.06 | 17.25 | 17.48 | 17.19 | 214019 |
| 1737675300 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
| 1737588900 | 17.38 | -0.37 | -2.08 | 17.67 | 17.93 | 17.35 | 242517 |
| 1737502500 | 17.75 | 0.35 | 2.01 | 17.58 | 17.925 | 17.49 | 236602 |
| 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 |
