Hot Features
프리미엄
Transcat Inc (TRNS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -1.71191900598 | 108.65 | 108.65 | 100.58 | 61575 | 104.10832259 | CS |
| 4 | -16.57 | -13.432230869 | 123.36 | 124.88 | 94.29 | 105258 | 103.74615153 | CS |
| 12 | -16.71 | -13.5303643725 | 123.5 | 133.7199 | 94.29 | 78713 | 114.36744362 | CS |
| 26 | -32.79 | -23.4919042843 | 139.58 | 147.115 | 94.29 | 67320 | 118.95893746 | CS |
| 52 | 9.89 | 10.2063983488 | 96.9 | 147.115 | 94.29 | 54989 | 114.47459614 | CS |
| 156 | 9.67 | 9.95675453048 | 97.12 | 147.115 | 50.32 | 47482 | 94.96891402 | CS |
| 260 | 74.69 | 232.679127726 | 32.1 | 147.115 | 16.5 | 40017 | 80.26364073 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 106.79 | 3.96 | 3.85 | 104.02 | 107.97 | 102.585 | 70731 |
| 1732145700 | 102.83 | -1.44 | -1.38 | 104.12 | 104.22 | 100.58 | 52318 |
| 1732059300 | 104.27 | 1.71 | 1.67 | 101.56 | 104.53 | 101.19 | 49309 |
| 1731972900 | 102.56 | -0.86 | -0.83 | 103.74 | 104.2 | 101.365 | 43596 |
| 1731713700 | 103.42 | -4.61 | -4.27 | 108.65 | 108.65 | 102.95 | 91919 |
| 1731627300 | 108.03 | 0.28 | 0.26 | 108.45 | 110.59 | 107.12 | 89383 |
| 1731540900 | 107.745 | 0.92 | 0.86 | 107.08 | 108.445 | 105.7815 | 145014 |
| 1731454500 | 106.83 | -2.39 | -2.19 | 108.54 | 109.99 | 105.23 | 63492 |
| 1731368100 | 109.22 | -0.91 | -0.83 | 110.47 | 112.94 | 108.9 | 49042 |
| 1731108900 | 110.13 | 3.68 | 3.46 | 107 | 111.91 | 107 | 86021 |
| 1731022500 | 106.45 | -0.55 | -0.51 | 107.37 | 108.2 | 105.63 | 68412 |
| 1730936100 | 107 | 7.08 | 7.09 | 106.13 | 108.41 | 105.3275 | 118830 |
| 1730849700 | 99.92 | 0.99 | 1.00 | 98.3 | 100.22 | 98.3 | 167841 |
| 1730763300 | 98.93 | 3.52 | 3.69 | 94.74 | 99.3748 | 94.59 | 118955 |
| 1730500500 | 95.41 | -0.16 | -0.17 | 95.67 | 96.045 | 94.29 | 120824 |
| 1730414100 | 95.57 | -3.43 | -3.46 | 99.25 | 100.02 | 95.54 | 90449 |
| 1730327700 | 99 | -0.45 | -0.45 | 98.04 | 100.25 | 97.24 | 267893 |
| 1730241300 | 99.45 | -20.06 | -16.79 | 111.13 | 114.46 | 98.745 | 245525 |
| 1730154900 | 119.51 | -0.25 | -0.21 | 121.5 | 122.08 | 118.2 | 92401 |
| 1729895700 | 119.76 | -3.7 | -3.00 | 123.36 | 124.88 | 118.22 | 73198 |
| 1729809300 | 123.46 | -2 | -1.59 | 125.05 | 126.01 | 123.41 | 45245 |
| 1729722900 | 125.46 | 0.27 | 0.22 | 124.16 | 125.9 | 124.005 | 30671 |
| 1729636500 | 125.19 | -7.51 | -5.66 | 131.91 | 133.03 | 124.52 | 47832 |
| 1729550100 | 132.69999 | 0.25 | 0.19 | 132.04 | 133.4 | 130.37 | 34766 |
| 1729290900 | 132.44999 | 1.87 | 1.43 | 131.3 | 132.977 | 130.96 | 78041 |
| 1729204500 | 130.58 | 1.78 | 1.38 | 129.56 | 131.13999 | 128.13999 | 26448 |
| 1729118100 | 128.8 | 1.85 | 1.46 | 128.44 | 130.215 | 127.58 | 38896 |
| 1729031700 | 126.95 | -0.77 | -0.60 | 128.38999 | 129.5 | 125.47 | 64246 |
| 1728945300 | 127.72 | 1.21 | 0.96 | 126.7 | 129.04 | 126.68 | 63679 |
| 1728686100 | 126.51 | 5.15 | 4.24 | 121.17 | 126.66 | 121.17 | 28313 |
| 1728599700 | 121.36 | -1.49 | -1.21 | 121.44 | 122.79 | 120.35 | 66651 |
| 1728513300 | 122.85 | 1.79 | 1.48 | 121.07 | 123.39 | 120.42 | 43892 |
| 1728426900 | 121.06 | 2.1 | 1.77 | 119.15 | 121.29 | 118.58 | 40102 |
| 1728340500 | 118.96 | 2.09 | 1.79 | 115.51 | 118.97 | 114.7 | 69888 |
| 1728081300 | 116.87 | 2.71 | 2.37 | 116.06 | 118.27 | 114.297 | 85490 |
| 1727994900 | 114.16 | -2.74 | -2.34 | 116.58 | 117.2 | 114.03 | 138621 |
| 1727908500 | 116.9 | -1.37 | -1.16 | 117.48 | 120.15 | 115.88 | 78437 |
| 1727822100 | 118.27 | -2.5 | -2.07 | 120.76 | 120.81 | 118.01 | 58885 |
| 1727735700 | 120.77 | -0.73 | -0.60 | 121.07 | 122.59 | 119.86 | 172871 |
| 1727476500 | 121.5 | -3.66 | -2.92 | 126.28 | 126.48 | 121.23 | 83096 |
| 1727390100 | 125.16 | -0.15 | -0.12 | 126.39 | 127.19 | 124.52 | 64012 |
| 1727303700 | 125.31 | 0.76 | 0.61 | 124.93 | 125.4366 | 124 | 73091 |
| 1727217300 | 124.55 | -4.49 | -3.48 | 128.05 | 129.83 | 124.36 | 54942 |
| 1727130900 | 129.04 | 1.02 | 0.80 | 129.24 | 129.99 | 127.5 | 57867 |
| 1726871700 | 128.02 | -4.74 | -3.57 | 132.85 | 133.7199 | 128.02 | 121467 |
| 1726785300 | 132.76 | 4.37 | 3.40 | 132.07 | 133.21 | 129.38999 | 39222 |
| 1726698900 | 128.38999 | 1.58 | 1.25 | 126.46 | 133.4 | 125.66 | 67466 |
| 1726612500 | 126.81 | 0.55 | 0.44 | 127.45 | 130.53 | 126.4375 | 40227 |
| 1726526100 | 126.26 | 3.02 | 2.45 | 123.34 | 126.62 | 122.91 | 35257 |
| 1726266900 | 123.24 | -0.09 | -0.07 | 124 | 124.55 | 122.7 | 59041 |
| 1726180500 | 123.33 | 3.58 | 2.99 | 120.77 | 123.33 | 119.5 | 44445 |
| 1726094100 | 119.75 | -0.91 | -0.75 | 119.95 | 120.695 | 117.91 | 42221 |
| 1726007700 | 120.66 | 0.02 | 0.02 | 120.78 | 121.98 | 119.07 | 98256 |
| 1725921300 | 120.64 | 1.8 | 1.51 | 118.67 | 121.51 | 118.43 | 111641 |
| 1725662100 | 118.84 | -3.96 | -3.22 | 123.22 | 123.69 | 118.84 | 46306 |
| 1725575700 | 122.8 | -0.41 | -0.33 | 124.08 | 124.1 | 122.27 | 66070 |
| 1725489300 | 123.21 | 0.45 | 0.37 | 123.02 | 124.1 | 121.545 | 65331 |
| 1725402900 | 122.76 | -0.7 | -0.57 | 122.32 | 123.55 | 118.63 | 92670 |
| 1725057300 | 123.46 | 0.21 | 0.17 | 123.5 | 124.44 | 122 | 63319 |
| 1724970900 | 123.25 | 2.56 | 2.12 | 122.23 | 125.26 | 120.945 | 48813 |
| 1724884500 | 120.69 | -4.45 | -3.56 | 125 | 125.05 | 118.92 | 150930 |
| 1724798100 | 125.14 | -1.68 | -1.32 | 126.62 | 127.48 | 124.33 | 63699 |
| 1724711700 | 126.82 | 0.18 | 0.14 | 127.88 | 129.41 | 125.6 | 51505 |
| 1724452500 | 126.64 | 4.97 | 4.08 | 122.94 | 126.64 | 122.75 | 39821 |
| 1724366100 | 121.67 | -0.74 | -0.60 | 122.5 | 122.765 | 120.5 | 42408 |
