Hot Features
프리미엄
TPG Operating Group II LP (TPGXL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.691775557264 | 26.02 | 26.28 | 25.74 | 18838 | 26.01470305 | CS |
| 4 | 0.02 | 0.0763941940413 | 26.18 | 26.33 | 25.58 | 20283 | 26.02637281 | CS |
| 12 | 0.38 | 1.47172734314 | 25.82 | 26.43 | 25.58 | 32055 | 26.1092411 | CS |
| 26 | -0.43 | -1.61472024033 | 26.63 | 26.73 | 25.06 | 29030 | 26.08340699 | CS |
| 52 | 0.85 | 3.35305719921 | 25.35 | 27 | 25.06 | 65354 | 26.14203869 | CS |
| 156 | 0.85 | 3.35305719921 | 25.35 | 27 | 25.06 | 65354 | 26.14203869 | CS |
| 260 | 0.85 | 3.35305719921 | 25.35 | 27 | 25.06 | 65354 | 26.14203869 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 26.15 | -0.05 | -0.19 | 26.2 | 26.28 | 26.0501 | 7155 |
| 1732232100 | 26.2 | 0.2 | 0.79 | 26.06 | 26.2097 | 25.95 | 13485 |
| 1732145700 | 25.995 | 0.05 | 0.17 | 26.05 | 26.0599 | 25.74 | 19252 |
| 1732059300 | 25.95 | -0.02 | -0.06 | 26.03 | 26.03 | 25.82 | 25912 |
| 1731972900 | 25.965 | 0.02 | 0.06 | 26.02 | 26.1 | 25.94 | 28386 |
| 1731713700 | 25.95 | -0.01 | -0.04 | 26.08 | 26.08 | 25.92 | 9217 |
| 1731627300 | 25.96 | 0 | 0.00 | 25.96 | 26.19 | 25.96 | 13560 |
| 1731540900 | 25.96 | -0.04 | -0.15 | 26.15 | 26.15 | 25.91 | 11441 |
| 1731454500 | 26 | -0.05 | -0.19 | 26.05 | 26.1 | 25.96 | 17881 |
| 1731368100 | 26.05 | -0.2 | -0.76 | 26.33 | 26.33 | 26.04 | 7003 |
| 1731108900 | 26.25 | 0.14 | 0.54 | 26.19 | 26.26 | 26.13 | 17985 |
| 1731022500 | 26.11 | 0 | 0.00 | 26.15 | 26.195 | 26 | 15471 |
| 1730936100 | 26.11 | -0.18 | -0.68 | 26.29 | 26.29 | 25.58 | 41306 |
| 1730849700 | 26.29 | 0.2 | 0.77 | 26.1 | 26.29 | 26.04 | 13693 |
| 1730763300 | 26.09 | 0.21 | 0.81 | 25.95 | 26.11 | 25.95 | 6596 |
| 1730500500 | 25.88 | -0.03 | -0.12 | 25.99 | 26.05 | 25.88 | 82583 |
| 1730414100 | 25.91 | -0.2 | -0.77 | 26.16 | 26.16 | 25.91 | 22926 |
| 1730327700 | 26.11 | -0.06 | -0.23 | 26.17 | 26.26 | 26.095 | 5840 |
| 1730241300 | 26.17 | 0.06 | 0.23 | 26.11 | 26.17 | 25.96 | 23196 |
| 1730154900 | 26.11 | -0.02 | -0.08 | 26.18 | 26.18 | 26.04 | 22779 |
| 1729895700 | 26.13 | 0.11 | 0.42 | 26.16 | 26.19 | 26.02 | 9437 |
| 1729809300 | 26.0201 | -0.12 | -0.46 | 26.2 | 26.2 | 26.0201 | 4957 |
| 1729722900 | 26.14 | 0.08 | 0.31 | 26.06 | 26.16 | 26.015 | 60369 |
| 1729636500 | 26.0599 | 0.11 | 0.42 | 26.02 | 26.06 | 25.9201 | 8004 |
| 1729550100 | 25.95 | -0.17 | -0.65 | 26.16 | 26.16 | 25.88 | 8780 |
| 1729290900 | 26.12 | 0.04 | 0.15 | 26.18 | 26.2 | 26.09 | 5017 |
| 1729204500 | 26.08 | -0.22 | -0.84 | 26.32 | 26.32 | 26.07 | 16361 |
| 1729118100 | 26.3 | 0.13 | 0.50 | 26.28 | 26.3199 | 26.2068 | 12380 |
| 1729031700 | 26.17 | -0.01 | -0.04 | 26.24 | 26.3 | 26.17 | 64489 |
| 1728945300 | 26.18 | -0.05 | -0.19 | 26.23 | 26.2499 | 26.12 | 6635 |
| 1728686100 | 26.23 | 0.13 | 0.50 | 26.15 | 26.24 | 26.11 | 10545 |
| 1728599700 | 26.1 | -0.23 | -0.87 | 26.24 | 26.31 | 26.1 | 47283 |
| 1728513300 | 26.33 | 0.07 | 0.27 | 26.26 | 26.33 | 26.09 | 23992 |
| 1728426900 | 26.26 | 0.16 | 0.61 | 26.17 | 26.27 | 26.165 | 8060 |
| 1728340500 | 26.1 | -0.15 | -0.57 | 26.3 | 26.3 | 25.98 | 9189 |
| 1728081300 | 26.25 | -0.08 | -0.30 | 26.39 | 26.39 | 26.16 | 7603 |
| 1727994900 | 26.33 | 0.01 | 0.04 | 26.37 | 26.41 | 26.3071 | 12094 |
| 1727908500 | 26.32 | -0.06 | -0.23 | 26.38 | 26.41 | 26.26 | 193628 |
| 1727822100 | 26.38 | 0.08 | 0.30 | 26.43 | 26.43 | 26.3 | 28144 |
| 1727735700 | 26.3 | -0.06 | -0.23 | 26.39 | 26.4 | 26.09 | 106814 |
| 1727476500 | 26.3612 | 0.11 | 0.42 | 26.25 | 26.39 | 26.18 | 45885 |
| 1727390100 | 26.25 | 0.02 | 0.08 | 26.23 | 26.4 | 26.2117 | 89620 |
| 1727303700 | 26.23 | -0.07 | -0.27 | 26.3 | 26.3 | 26.05 | 10860 |
| 1727217300 | 26.3 | 0.15 | 0.57 | 26.19 | 26.3 | 26.05 | 14435 |
| 1727130900 | 26.15 | 0.09 | 0.35 | 26.06 | 26.15 | 26.04 | 133368 |
| 1726871700 | 26.06 | 0.07 | 0.27 | 25.99 | 26.13 | 25.93 | 24131 |
| 1726785300 | 25.99 | 0.07 | 0.27 | 25.99 | 26.14 | 25.94 | 73431 |
| 1726698900 | 25.92 | 0 | 0.00 | 25.99 | 25.99 | 25.81 | 18263 |
| 1726612500 | 25.92 | -0.1 | -0.38 | 26.02 | 26.1899 | 25.91 | 68530 |
| 1726526100 | 26.02 | 0.09 | 0.35 | 25.97 | 26.05 | 25.93 | 16644 |
| 1726266900 | 25.9296 | -0 | -0.00 | 25.96 | 26.0899 | 25.88 | 95086 |
| 1726180500 | 25.93 | 0.05 | 0.19 | 25.96 | 26.06 | 25.87 | 87303 |
| 1726094100 | 25.88 | -0.12 | -0.46 | 26.03 | 26.03 | 25.88 | 29838 |
| 1726007700 | 26 | -0.03 | -0.12 | 26.07 | 26.07 | 25.8501 | 5466 |
| 1725921300 | 26.03 | 0.04 | 0.15 | 26.06 | 26.18 | 25.88 | 47448 |
| 1725662100 | 25.9901 | 0 | 0.00 | 25.99 | 26.07 | 25.98 | 42597 |
| 1725575700 | 25.99 | 0.14 | 0.54 | 25.93 | 25.99 | 25.83 | 19212 |
| 1725489300 | 25.85 | 0.13 | 0.51 | 25.77 | 25.9399 | 25.75 | 6154 |
| 1725402900 | 25.72 | -0.05 | -0.19 | 25.82 | 25.84 | 25.72 | 13535 |
| 1725057300 | 25.77 | -0.43 | -1.64 | 25.86 | 25.86 | 25.71 | 9275 |
| 1724970900 | 26.2 | 0.09 | 0.34 | 26.25 | 26.25 | 26.1671 | 5944 |
| 1724884500 | 26.11 | -0.13 | -0.50 | 26.25 | 26.25 | 26.1 | 9100 |
| 1724798100 | 26.24 | 0.08 | 0.31 | 26.19 | 26.24 | 26.16 | 4138 |
| 1724711700 | 26.16 | -0.09 | -0.34 | 26.25 | 26.25 | 26.1201 | 6404 |
