Hot Features
프리미엄
TPI Composites Inc (TPIC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -12.5 | 1.24 | 1.2829 | 0.98 | 1379425 | 1.09999962 | CS |
| 4 | -0.345 | -24.1258741259 | 1.43 | 1.82 | 0.98 | 1012551 | 1.27891482 | CS |
| 12 | -0.265 | -19.6296296296 | 1.35 | 2.63 | 0.98 | 1939868 | 1.82084998 | CS |
| 26 | -2.855 | -72.461928934 | 3.94 | 5.15 | 0.98 | 1283540 | 2.20660598 | CS |
| 52 | -1.865 | -63.2203389831 | 2.95 | 5.75 | 0.98 | 1083670 | 2.83835014 | CS |
| 156 | -11.115 | -91.106557377 | 12.2 | 25.0547 | 0.98 | 1106990 | 6.33808839 | CS |
| 260 | -22.695 | -95.4373423045 | 23.78 | 81.36 | 0.98 | 962700 | 14.90651209 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 1.17 | 0.19 | 19.38 | 1 | 1.21 | 1 | 1361029 |
| 1741044900 | 0.9801 | -0.1499 | -13.27 | 1.1299999 | 1.1488 | 0.98 | 1030375 |
| 1740785700 | 1.1299999 | 0.09 | 8.65 | 1.07 | 1.26 | 1.06 | 1952615 |
| 1740699300 | 1.04 | -0.1 | -8.37 | 1.12 | 1.1474 | 1.0104 | 1259682 |
| 1740612900 | 1.135 | -0.09 | -6.97 | 1.24 | 1.2829 | 1.1299999 | 1293422 |
| 1740526500 | 1.22 | -0.1 | -7.58 | 1.32 | 1.32 | 1.1801 | 1096779 |
| 1740440100 | 1.32 | -0.14 | -9.28 | 1.55 | 1.55 | 1.31 | 1040138 |
| 1740180900 | 1.455 | -0.01 | -0.34 | 1.3799999 | 1.82 | 1.3799999 | 3147359 |
| 1740094500 | 1.46 | 0.04 | 2.82 | 1.45 | 1.47 | 1.37 | 870878 |
| 1740008100 | 1.42 | 0.06 | 4.41 | 1.36 | 1.5049999 | 1.33 | 1000583 |
| 1739921700 | 1.36 | 0.04 | 3.03 | 1.3799999 | 1.44 | 1.3 | 826311 |
| 1739576100 | 1.32 | 0 | 0.00 | 1.35 | 1.44 | 1.3 | 595262 |
| 1739489700 | 1.32 | 0.09 | 7.32 | 1.26 | 1.355 | 1.245 | 728466 |
| 1739403300 | 1.23 | -0.09 | -6.82 | 1.3 | 1.31 | 1.22 | 750793 |
| 1739316900 | 1.32 | -0.05 | -3.65 | 1.36 | 1.3995 | 1.32 | 398152 |
| 1739230500 | 1.37 | -0.01 | -0.72 | 1.42 | 1.45 | 1.36 | 400406 |
| 1738971300 | 1.3799999 | -0.13 | -8.61 | 1.52 | 1.52 | 1.3799999 | 362642 |
| 1738884900 | 1.51 | 0.05 | 3.42 | 1.47 | 1.56 | 1.47 | 503934 |
| 1738798500 | 1.46 | 0.04 | 2.82 | 1.43 | 1.47 | 1.37 | 619641 |
| 1738712100 | 1.42 | -0.1 | -6.58 | 1.55 | 1.55 | 1.3899999 | 973130 |
| 1738625700 | 1.52 | -0.11 | -6.75 | 1.6 | 1.62 | 1.51 | 733376 |
| 1738366500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.77 | 1.6 | 1381291 |
| 1738280100 | 1.6299999 | 0.07 | 4.49 | 1.62 | 1.705 | 1.584 | 576304 |
| 1738193700 | 1.56 | -0.1 | -6.02 | 1.68 | 1.69 | 1.53 | 588420 |
| 1738107300 | 1.66 | -0.09 | -5.14 | 1.76 | 1.81 | 1.62 | 1436204 |
| 1738020900 | 1.75 | 0.07 | 4.17 | 1.67 | 1.78 | 1.552 | 1059271 |
| 1737761700 | 1.68 | 0.11 | 7.01 | 1.53 | 1.7 | 1.49 | 958938 |
| 1737675300 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1737588900 | 1.57 | 0.11 | 7.53 | 1.44 | 1.58 | 1.33 | 1635384 |
| 1737502500 | 1.46 | -0.1 | -6.41 | 1.48 | 1.5198 | 1.33 | 656302 |
| 1737156900 | 1.56 | 0.06 | 4.00 | 1.52 | 1.605 | 1.49 | 676942 |
| 1737070500 | 1.5 | 0.03 | 2.04 | 1.45 | 1.535 | 1.4 | 520557 |
| 1736984100 | 1.47 | 0 | 0.00 | 1.55 | 1.56 | 1.425 | 685023 |
| 1736897700 | 1.47 | 0.03 | 2.08 | 1.47 | 1.55 | 1.4 | 783415 |
| 1736811300 | 1.44 | -0.13 | -7.99 | 1.55 | 1.55 | 1.3899999 | 657987 |
| 1736552100 | 1.565 | -0.08 | -4.57 | 1.57 | 1.585 | 1.4201 | 948007 |
| 1736379300 | 1.6399999 | -0.11 | -6.29 | 1.69 | 1.69 | 1.54 | 1394215 |
| 1736292900 | 1.75 | -0.12 | -6.42 | 1.86 | 1.95 | 1.7 | 1997807 |
| 1736206500 | 1.87 | -0.05 | -2.60 | 1.93 | 2.0844999 | 1.84 | 1318879 |
| 1735947300 | 1.92 | 0.13 | 7.26 | 1.83 | 2.05 | 1.8 | 2199470 |
| 1735860900 | 1.79 | -0.1 | -5.29 | 1.86 | 1.91 | 1.74 | 1395732 |
| 1735688100 | 1.89 | 0.14 | 8.00 | 1.76 | 2.1492 | 1.75 | 2435775 |
| 1735601700 | 1.75 | -0.19 | -9.79 | 1.9 | 1.9193 | 1.69 | 2201453 |
| 1735342500 | 1.94 | -0.01 | -0.51 | 1.97 | 2.12 | 1.82 | 1730906 |
| 1735256100 | 1.95 | 0.09 | 4.84 | 1.85 | 2.16 | 1.69 | 2305509 |
| 1735077840 | 1.86 | 0.05 | 2.76 | 1.81 | 2.145 | 1.67 | 3805065 |
| 1734996900 | 1.81 | -0.59 | -24.58 | 2.38 | 2.39 | 1.74 | 5025536 |
| 1734737700 | 2.4 | 1.18 | 96.72 | 1.23 | 2.63 | 1.22 | 33974465 |
| 1734651300 | 1.22 | -0.02 | -1.61 | 1.28 | 1.28 | 1.1 | 2388172 |
| 1734564900 | 1.24 | 0.04 | 3.33 | 1.21 | 1.3 | 1.15 | 1912301 |
| 1734478500 | 1.2 | -0.16 | -11.44 | 1.4 | 1.4 | 1.19 | 1522280 |
| 1734392100 | 1.355 | 0.13 | 10.16 | 1.27 | 1.42 | 1.225 | 1120820 |
| 1734132900 | 1.23 | -0.12 | -8.89 | 1.35 | 1.375 | 1.21 | 1244446 |
| 1734046500 | 1.35 | -0.09 | -6.25 | 1.32 | 1.43 | 1.32 | 1504796 |
| 1733960100 | 1.44 | 0.1 | 7.46 | 1.35 | 1.55 | 1.35 | 1766219 |
| 1733873700 | 1.34 | -0.17 | -11.26 | 1.51 | 1.55 | 1.33 | 2352728 |
| 1733787300 | 1.51 | -0.07 | -4.43 | 1.59 | 1.695 | 1.47 | 2147913 |
| 1733528100 | 1.58 | -0.08 | -4.53 | 1.7 | 1.705 | 1.57 | 1056785 |
| 1733441700 | 1.655 | -0.18 | -9.56 | 1.82 | 1.86 | 1.62 | 1788573 |
