Hot Features
프리미엄
Tile Shop Holdings Inc (TTSH)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.2491349481 | 5.78 | 6.47 | 5.6 | 128712 | 6.01861632 | CS |
| 4 | -0.34 | -5.67612687813 | 5.99 | 6.79 | 5.6 | 81198 | 6.26805514 | CS |
| 12 | -1.43 | -20.197740113 | 7.08 | 7.75 | 5.6 | 88487 | 6.93644643 | CS |
| 26 | -0.73 | -11.4420062696 | 6.38 | 7.75 | 5.6 | 98851 | 6.85317685 | CS |
| 52 | -1.18 | -17.2767203514 | 6.83 | 7.75 | 5.6 | 89208 | 6.77024183 | CS |
| 156 | -0.87 | -13.3435582822 | 6.52 | 7.75 | 2.7 | 151818 | 5.03505672 | CS |
| 260 | -2.84 | -33.4511189635 | 8.49 | 8.9 | 2.7 | 147324 | 5.48192166 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 5.65 | -0.16 | -2.75 | 5.8099999 | 5.8099999 | 5.4 | 107266 |
| 1744324500 | 5.8099999 | -0.42 | -6.74 | 6.08 | 6.08 | 5.6 | 105252 |
| 1744238100 | 6.23 | 0.31 | 5.24 | 5.92 | 6.47 | 5.61 | 227790 |
| 1744151700 | 5.92 | 0.04 | 0.68 | 5.97 | 6.18 | 5.6825 | 113453 |
| 1744065300 | 5.88 | -0.2 | -3.29 | 5.73 | 6.05 | 5.6 | 135510 |
| 1743806100 | 6.08 | 0.1 | 1.67 | 5.78 | 6.09 | 5.6577 | 61554 |
| 1743719700 | 5.98 | -0.54 | -8.28 | 6.22 | 6.3099999 | 5.83 | 84636 |
| 1743633300 | 6.5199999 | 0.11 | 1.72 | 6.38 | 6.58 | 6.2699999 | 74692 |
| 1743546900 | 6.41 | -0.07 | -1.08 | 6.45 | 6.71 | 6.3099999 | 40582 |
| 1743460500 | 6.48 | -0.01 | -0.15 | 6.36 | 6.5199999 | 6.3400999 | 67384 |
| 1743201300 | 6.49 | -0.06 | -0.92 | 6.51 | 6.57 | 6.32 | 54817 |
| 1743114900 | 6.55 | 0.04 | 0.61 | 6.49 | 6.59 | 6.4 | 51361 |
| 1743028500 | 6.51 | -0.08 | -1.21 | 6.5599999 | 6.6 | 6.46 | 48299 |
| 1742942100 | 6.59 | -0.08 | -1.20 | 6.62 | 6.72 | 6.53 | 75683 |
| 1742855700 | 6.67 | 0.16 | 2.46 | 6.59 | 6.72 | 6.46 | 63267 |
| 1742596500 | 6.51 | 0 | 0.00 | 6.43 | 6.79 | 6.43 | 162097 |
| 1742510100 | 6.51 | 0.08 | 1.24 | 6.43 | 6.76 | 6.305 | 79358 |
| 1742423700 | 6.43 | 0.09 | 1.42 | 6.37 | 6.47 | 6.3002 | 61673 |
| 1742337300 | 6.34 | -0.05 | -0.78 | 6.38 | 6.45 | 6.2434 | 49745 |
| 1742250900 | 6.39 | 0.35 | 5.79 | 6.03 | 6.415 | 6.03 | 61731 |
| 1741991700 | 6.04 | 0.09 | 1.51 | 5.99 | 6.1 | 5.87 | 48778 |
| 1741905300 | 5.95 | -0.32 | -5.10 | 6.3 | 6.58 | 5.85 | 84115 |
| 1741818900 | 6.2699999 | -0.16 | -2.49 | 6.38 | 6.41 | 6.14 | 88396 |
| 1741732500 | 6.43 | -0.21 | -3.16 | 6.67 | 6.82 | 6.34 | 69923 |
| 1741646100 | 6.64 | -0.28 | -4.05 | 6.91 | 7 | 6.5601 | 137711 |
| 1741390500 | 6.92 | 0.08 | 1.17 | 6.79 | 6.94 | 6.75 | 91858 |
| 1741304100 | 6.84 | -0.1 | -1.44 | 6.88 | 7 | 6.72 | 85019 |
| 1741217700 | 6.94 | -0.13 | -1.84 | 7.01 | 7.1 | 6.91 | 103855 |
| 1741131300 | 7.07 | -0.24 | -3.28 | 7.3 | 7.31 | 7 | 126105 |
| 1741044900 | 7.31 | -0.26 | -3.43 | 7.56 | 7.75 | 7.23 | 172987 |
| 1740785700 | 7.57 | 0.12 | 1.61 | 7.48 | 7.68 | 7.26 | 281779 |
| 1740699300 | 7.45 | -0.24 | -3.12 | 7.69 | 7.69 | 7.25 | 184412 |
| 1740612900 | 7.69 | 0.05 | 0.65 | 7.69 | 7.75 | 7.53 | 118323 |
| 1740526500 | 7.64 | 0.08 | 1.06 | 7.59 | 7.7 | 7.57 | 75060 |
| 1740440100 | 7.56 | 0 | 0.00 | 7.58 | 7.7 | 7.4144 | 80516 |
| 1740180900 | 7.56 | -0.01 | -0.13 | 7.68 | 7.68 | 7.37 | 114971 |
| 1740094500 | 7.57 | -0.04 | -0.53 | 7.54 | 7.69 | 7.47 | 112123 |
| 1740008100 | 7.61 | -0.01 | -0.13 | 7.54 | 7.75 | 7.46 | 61197 |
| 1739921700 | 7.62 | 0 | 0.00 | 7.59 | 7.72 | 7.57704 | 39872 |
| 1739576100 | 7.62 | 0.06 | 0.79 | 7.58 | 7.71 | 7.4 | 30179 |
| 1739489700 | 7.56 | 0.14 | 1.89 | 7.45 | 7.65 | 7.37 | 94123 |
| 1739403300 | 7.42 | 0.06 | 0.82 | 7.25 | 7.45 | 7.2 | 68842 |
| 1739316900 | 7.36 | 0.03 | 0.41 | 7.28 | 7.39 | 7.25 | 50516 |
| 1739230500 | 7.33 | -0.06 | -0.81 | 7.38 | 7.44 | 7.32 | 49102 |
| 1738971300 | 7.39 | 0.04 | 0.54 | 7.36 | 7.4699 | 7.28 | 51662 |
| 1738884900 | 7.35 | 0.08 | 1.10 | 7.28 | 7.425 | 7.224 | 39433 |
| 1738798500 | 7.27 | 0.09 | 1.25 | 7.19 | 7.32 | 7.19 | 55848 |
| 1738712100 | 7.18 | -0.08 | -1.10 | 7.24 | 7.3 | 7.17 | 49988 |
| 1738625700 | 7.26 | -0.28 | -3.71 | 7.45 | 7.46 | 7.21 | 98931 |
| 1738366500 | 7.54 | 0.06 | 0.80 | 7.48 | 7.65 | 7.39 | 198565 |
| 1738280100 | 7.48 | 0.11 | 1.49 | 7.37 | 7.5 | 7.365 | 98102 |
| 1738193700 | 7.37 | 0.03 | 0.41 | 7.4 | 7.4 | 7.26 | 42907 |
| 1738107300 | 7.34 | -0.02 | -0.27 | 7.35 | 7.37 | 7.16 | 91313 |
| 1738020900 | 7.36 | 0.21 | 2.94 | 7.2 | 7.45 | 7.2 | 91471 |
| 1737761700 | 7.15 | 0.12 | 1.71 | 7.08 | 7.16 | 7.06 | 38844 |
| 1737675300 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1737588900 | 7.03 | 0.01 | 0.14 | 7.07 | 7.07 | 6.93 | 89470 |
| 1737502500 | 7.02 | -0.01 | -0.14 | 7.02 | 7.07 | 6.965 | 78061 |
| 1737156900 | 7.03 | -0.04 | -0.57 | 7.08 | 7.15 | 6.96 | 104157 |
| 1737070500 | 7.07 | 0.16 | 2.32 | 6.99 | 7.13 | 6.99 | 89214 |
| 1736984100 | 6.91 | 0.19 | 2.83 | 6.84 | 6.96 | 6.603 | 49681 |
| 1736897700 | 6.72 | 0.02 | 0.30 | 6.75 | 6.76 | 6.51 | 84849 |
| 1736811300 | 6.7 | 0.04 | 0.60 | 6.66 | 6.76 | 6.49 | 87908 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
