
Tandem Diabetes Care Inc (TNDM)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.06 | -10.3 | 20 | 20.04 | 17.64 | 2486527 | 18.84535635 | CS |
4 | -16.73 | -48.2549754831 | 34.67 | 35.12 | 17.64 | 2375331 | 24.17286687 | CS |
12 | -15.285 | -46.0045146727 | 33.225 | 38.28 | 17.64 | 1477221 | 29.32886128 | CS |
26 | -22.89 | -56.061719324 | 40.83 | 47.6 | 17.64 | 1415705 | 32.4605031 | CS |
52 | -12.7 | -41.4490861619 | 30.64 | 53.69 | 17.64 | 1486670 | 36.66581694 | CS |
156 | -90.71 | -83.4882650713 | 108.65 | 123.96 | 13.82 | 1352692 | 37.48090406 | CS |
260 | -51.81 | -74.2795698925 | 69.75 | 155.86 | 13.82 | 1128903 | 55.1268562 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741646100 | 18.16 | 0.2 | 1.11 | 17.78 | 18.3762 | 17.64 | 2066615 |
1741390500 | 17.96 | -0.76 | -4.06 | 18.665 | 18.7199 | 17.92 | 2019213 |
1741304100 | 18.72 | -0.39 | -2.04 | 18.6 | 19.5117 | 18.27 | 1733323 |
1741217700 | 19.11 | -0.38 | -1.95 | 19.18 | 19.51 | 18.81 | 2384737 |
1741131300 | 19.49 | -1.29 | -6.21 | 20 | 20.2317 | 18.77 | 4355412 |
1741044900 | 20.78 | -1.36 | -6.14 | 21.83 | 22.39 | 20.53 | 3170809 |
1740785700 | 22.14 | 0.39 | 1.79 | 21.68 | 22.16 | 20.36 | 3859354 |
1740699300 | 21.75 | -11.84 | -35.25 | 24.18 | 25.52 | 21.43 | 12511511 |
1740612900 | 33.59 | 0.25 | 0.75 | 33.38 | 34.99 | 33.35 | 1930267 |
1740526500 | 33.34 | 0.68 | 2.08 | 33.5 | 35.12 | 32.659999 | 2075279 |
1740440100 | 32.659999 | 1.66 | 5.35 | 31 | 33.2 | 30.94 | 1259337 |
1740180900 | 31 | -1.12 | -3.49 | 32.259999 | 32.409999 | 30.675 | 906169 |
1740094500 | 32.119999 | 0.4 | 1.26 | 31.57 | 32.2091 | 31.25 | 1141484 |
1740008100 | 31.72 | -0.9 | -2.76 | 32.35 | 32.615 | 31.53 | 921317 |
1739921700 | 32.619999 | -0.85 | -2.54 | 33.229999 | 34.35 | 32.4 | 1059740 |
1739576100 | 33.47 | 0.86 | 2.64 | 32.89 | 33.92 | 32.29 | 1157895 |
1739489700 | 32.61 | -0.3 | -0.91 | 33 | 33.18 | 31.94 | 1250759 |
1739403300 | 32.909999 | -0.61 | -1.82 | 32.95 | 33.4 | 32.615 | 710930 |
1739316900 | 33.52 | -1.71 | -4.85 | 34.67 | 34.82 | 32.95 | 966377 |
1739230500 | 35.23 | -0.87 | -2.41 | 36.44 | 36.585 | 34.285 | 1066704 |
1738971300 | 36.1 | -0.64 | -1.74 | 36.59 | 37.35 | 35.93 | 962939 |
1738884900 | 36.74 | 0.05 | 0.14 | 36.8 | 37.71 | 36.63 | 771164 |
1738798500 | 36.69 | 0.7 | 1.94 | 35.97 | 36.83 | 35.62 | 671922 |
1738712100 | 35.99 | -0.41 | -1.13 | 36.27 | 36.695 | 35.94 | 700582 |
1738625700 | 36.4 | -0.66 | -1.78 | 36.25 | 37.785 | 36.09 | 776088 |
1738366500 | 37.06 | 0.05 | 0.14 | 37.15 | 37.93 | 36.6 | 614213 |
1738280100 | 37.01 | 0.65 | 1.79 | 36.76 | 37.62 | 36.6 | 706113 |
1738193700 | 36.36 | -0.04 | -0.11 | 36.52 | 37.35 | 36.17 | 764176 |
1738107300 | 36.4 | -0.17 | -0.46 | 36.72 | 37.6399 | 36.39 | 602731 |
1738020900 | 36.57 | 0.07 | 0.19 | 36.47 | 37.38 | 36.38 | 789310 |
1737761700 | 36.5 | 1.5 | 4.29 | 35.37 | 36.57 | 34.835 | 1064334 |
1737675300 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1737588900 | 35 | -0.3 | -0.85 | 35.16 | 35.9 | 34.99 | 908622 |
1737502500 | 35.3 | 0.15 | 0.43 | 35.31 | 36.24 | 34.89 | 1122818 |
1737156900 | 35.15 | -2.38 | -6.34 | 37.73 | 37.84 | 34.33 | 1917585 |
1737070500 | 37.53 | 1.58 | 4.39 | 36.1 | 37.71 | 35.96 | 1308997 |
1736984100 | 35.95 | 0.16 | 0.45 | 36.71 | 37.01 | 35.55 | 1004679 |
1736897700 | 35.79 | -0.42 | -1.16 | 36.6 | 36.7 | 35.4632 | 608884 |
1736811300 | 36.21 | 0.21 | 0.58 | 35.5 | 36.36 | 34.5075 | 903428 |
1736552100 | 36 | -1.49 | -3.97 | 36.67 | 37.01 | 35.53 | 1144814 |
1736379300 | 37.49 | 0.44 | 1.19 | 36.75 | 37.8 | 35.03 | 936190 |
1736292900 | 37.05 | -0.31 | -0.82 | 37.37 | 38.18 | 36.615 | 577871 |
1736206500 | 37.355 | 0.52 | 1.43 | 36.89 | 38.28 | 36.37 | 1310379 |
1735947300 | 36.83 | 0.99 | 2.76 | 36.05 | 37 | 36 | 596621 |
1735860900 | 35.84 | -0.18 | -0.50 | 36.49 | 37.325 | 35.01 | 1229484 |
1735688100 | 36.02 | -0.85 | -2.31 | 37.25 | 37.5 | 35.7 | 977176 |
1735601700 | 36.87 | -0.01 | -0.03 | 36.2 | 37.01 | 35.6088 | 740757 |
1735342500 | 36.88 | -0.49 | -1.31 | 37.01 | 37.2076 | 36.27 | 642749 |
1735256100 | 37.37 | 0.37 | 1.00 | 36.81 | 37.62 | 36.473 | 690393 |
1735077840 | 37 | 0.39 | 1.07 | 36.5 | 37.01 | 35.93 | 540922 |
1734996900 | 36.61 | 0.7 | 1.95 | 36 | 36.65 | 35.16 | 975518 |
1734737700 | 35.91 | 2.64 | 7.94 | 32.659999 | 36.305 | 32.46 | 4332067 |
1734651300 | 33.27 | 0.27 | 0.82 | 32.7 | 33.505 | 32.5 | 877633 |
1734564900 | 33 | -1.23 | -3.59 | 34.23 | 34.48 | 32.78 | 1133096 |
1734478500 | 34.23 | 0.65 | 1.94 | 33.28 | 34.43 | 32.7301 | 987660 |
1734392100 | 33.58 | 0.92 | 2.82 | 32.759999 | 33.72 | 31.89 | 1262636 |
1734132900 | 32.659999 | -1.65 | -4.81 | 34 | 34.4 | 32.409999 | 1451813 |
1734046500 | 34.31 | -0.21 | -0.61 | 34.25 | 34.78 | 33.7 | 1045870 |
1733960100 | 34.52 | 0.71 | 2.10 | 34.32 | 35 | 34.01 | 1504258 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관