Tandem Diabetes Care Inc【TNDM】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
Tandem Diabetes Care Inc (TNDM)
Tandem Diabetes Care Inc (TNDM) 과거

Tandem Diabetes Care Inc (TNDM)

19.17

0.99

(5.45%)

마감 15 3월 5:00AM

19.08

-0.09

(-0.47%)

시간외 거래: 6:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.415	2.22341280471	18.665	19.3447	17.64	2277729	18.14418279	CS
4	-13.81	-41.9884463363	32.89	35.12	17.64	2623962	22.77524907	CS
12	-13.58	-41.5799142682	32.66	38.28	17.64	1569325	28.22366036	CS
26	-24.63	-56.3486616335	43.71	47.6	17.64	1459426	31.66677031	CS
52	-9.29	-32.745858301	28.37	53.69	17.64	1473467	36.28369071	CS
156	-86.08	-81.8562190947	105.16	123.96	13.82	1350448	37.25686049	CS
260	-30.27	-61.3373860182	49.35	155.86	13.82	1128281	54.89174921	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	19.17	0.99	5.45	18.46	19.28	18.3901	1800424
1741905300	18.18	-0.59	-3.14	18.62	18.92	17.9	1605371
1741818900	18.77	0.88	4.92	18.57	19.3447	18.03	1965806
1741732500	17.89	-0.27	-1.49	18.15	18.45	17.68	3731641
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

Tandem Diabetes Care

Ivz Nrg Esg Acc

FTSE Athex Technology & ...

Global Net Lease

EIB European Investment ...

Fortune Minerals

Advantagewon Oil (CE)

Grupo Financiero Banorte... (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관