Hot Features
프리미엄
Telephone and Data Systems Inc (TDS)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.71 | 8.57323631762 | 31.61 | 34.49 | 31.16 | 1132005 | 33.30484758 | CS |
| 4 | 5.29 | 18.2225284189 | 29.03 | 34.57 | 26.95 | 1234021 | 31.47718503 | CS |
| 12 | 9.57 | 38.6666666667 | 24.75 | 34.57 | 21.81 | 1061325 | 27.49309204 | CS |
| 26 | 13.86 | 67.7419354839 | 20.46 | 34.57 | 16.64 | 1122287 | 23.68634966 | CS |
| 52 | 15.22 | 79.6858638743 | 19.1 | 34.57 | 13.69 | 1092157 | 20.64570859 | CS |
| 156 | 15.35 | 80.9172377438 | 18.97 | 34.57 | 6.435 | 1501452 | 15.29434674 | CS |
| 260 | 10.8 | 45.9183673469 | 23.52 | 34.57 | 6.435 | 1272681 | 16.88910546 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 34.32 | 0.97 | 2.91 | 33.36 | 34.49 | 32.57 | 1190091 |
| 1732578000 | 33.35 | -0.69 | -2.03 | 34.04 | 34.39 | 33.35 | 1245444 |
| 1732318800 | 34.04 | 1.04 | 3.15 | 33.38 | 34.36 | 33.145 | 1239726 |
| 1732232400 | 33 | 1.29 | 4.07 | 31.54 | 33.06 | 31.54 | 767168 |
| 1732146000 | 31.71 | 0.2 | 0.63 | 31.61 | 32.799999 | 31.16 | 1217594 |
| 1732059600 | 31.51 | 0.31 | 0.99 | 30.89 | 31.66 | 30.59 | 818244 |
| 1731973200 | 31.2 | 0.03 | 0.10 | 31.38 | 31.9 | 31.17 | 692184 |
| 1731714000 | 31.17 | 0.54 | 1.76 | 30.82 | 31.34 | 30.65 | 988055 |
| 1731627600 | 30.63 | -0.23 | -0.75 | 31.08 | 31.63 | 30.38 | 780443 |
| 1731541200 | 30.86 | -0.72 | -2.28 | 31.68 | 32.11 | 30.83 | 618981 |
| 1731454800 | 31.58 | -1.03 | -3.16 | 32 | 32.39 | 31.45 | 846076 |
| 1731368400 | 32.61 | 0.62 | 1.94 | 32.22 | 33.1 | 32.18 | 1039732 |
| 1731109200 | 31.99 | -0.46 | -1.42 | 32.28 | 32.365 | 31.37 | 1987202 |
| 1731022800 | 32.45 | -0.09 | -0.28 | 33.74 | 34.57 | 32.33 | 3463807 |
| 1730936400 | 32.54 | 4.04 | 14.18 | 29.14 | 32.979999 | 29.14 | 2060361 |
| 1730850000 | 28.5 | 0.42 | 1.50 | 28.04 | 28.87 | 27.67 | 898412 |
| 1730763600 | 28.08 | 0.6 | 2.18 | 27.25 | 28.46 | 26.95 | 1098290 |
| 1730500800 | 27.48 | -2.27 | -7.63 | 28.62 | 29.45 | 27.25 | 1625398 |
| 1730414400 | 29.75 | 0.14 | 0.47 | 29.69 | 30.1 | 29.23 | 1098169 |
| 1730328000 | 29.61 | 0.57 | 1.96 | 29.03 | 29.7 | 28.83 | 1005039 |
| 1730241600 | 29.04 | 0.06 | 0.21 | 28.75 | 29.33 | 28.6 | 832912 |
| 1730155200 | 28.98 | 0 | 0.00 | 29.21 | 29.43 | 28.714 | 1203789 |
| 1729896000 | 28.98 | 0.78 | 2.77 | 28.31 | 29.01 | 28.22 | 904572 |
| 1729809600 | 28.2 | 0.38 | 1.37 | 27.74 | 28.245 | 27.22 | 825960 |
| 1729723200 | 27.82 | 0.39 | 1.42 | 27.27 | 27.83 | 26.97 | 855562 |
| 1729636800 | 27.43 | -0.88 | -3.11 | 27.85 | 28.25 | 27.42 | 962635 |
| 1729550400 | 28.31 | -0.84 | -2.88 | 29.2 | 29.29 | 28.09 | 1390374 |
| 1729291200 | 29.15 | 3.89 | 15.40 | 26.46 | 30.4399 | 26.405 | 4525485 |
| 1729204800 | 25.26 | -0.21 | -0.82 | 25.48 | 25.73 | 25.04 | 696997 |
| 1729118400 | 25.47 | 0.73 | 2.95 | 24.92 | 25.79 | 24.92 | 857064 |
| 1729032000 | 24.74 | 1.11 | 4.70 | 23.94 | 24.79 | 23.84 | 980753 |
| 1728945600 | 23.63 | 0.5 | 2.16 | 23.04 | 23.78 | 23.04 | 587174 |
| 1728686400 | 23.13 | 0.27 | 1.18 | 22.88 | 23.27 | 22.64 | 524918 |
| 1728600000 | 22.86 | -0.06 | -0.26 | 22.75 | 22.99 | 22.51 | 473179 |
| 1728513600 | 22.92 | -0.15 | -0.65 | 23.07 | 23.475 | 22.91 | 480386 |
| 1728427200 | 23.07 | 0.16 | 0.70 | 23.1 | 23.24 | 22.87 | 522536 |
| 1728340800 | 22.91 | -0.39 | -1.67 | 23.25 | 23.25 | 22.69 | 520586 |
| 1728081600 | 23.3 | -0.06 | -0.26 | 23.41 | 23.698 | 23.08 | 423677 |
| 1727995200 | 23.36 | -0.24 | -1.02 | 23.39 | 23.56 | 23.2 | 552381 |
| 1727908800 | 23.6 | 0.19 | 0.81 | 23.17 | 23.67 | 23.055 | 457150 |
| 1727822400 | 23.41 | 0.16 | 0.69 | 23.15 | 23.57 | 23.07 | 659298 |
| 1727736000 | 23.25 | -0.83 | -3.45 | 24.11 | 24.17 | 23.04 | 1170754 |
| 1727476800 | 24.08 | 0.54 | 2.29 | 23.78 | 24.36 | 23.66 | 769896 |
| 1727390400 | 23.54 | 0.09 | 0.38 | 23.54 | 23.91 | 23.2 | 772971 |
| 1727304000 | 23.45 | 0.53 | 2.31 | 22.9 | 23.74 | 22.74 | 792325 |
| 1727217600 | 22.92 | 0.05 | 0.22 | 22.83 | 23.13 | 22.73 | 715279 |
| 1727131200 | 22.87 | -0.1 | -0.44 | 23.05 | 23.32 | 22.695 | 606253 |
| 1726872000 | 22.97 | -0.53 | -2.26 | 23.31 | 23.6 | 22.78 | 2586700 |
| 1726785600 | 23.5 | 0.25 | 1.08 | 23.46 | 23.75 | 23.22 | 1022512 |
| 1726699200 | 23.25 | -0.4 | -1.69 | 23.7 | 23.985 | 23.14 | 1155531 |
| 1726612800 | 23.65 | -0.22 | -0.92 | 23.98 | 24.59 | 23.62 | 802726 |
| 1726526400 | 23.87 | 0.32 | 1.36 | 23.71 | 23.98 | 23.23 | 668116 |
| 1726267200 | 23.55 | 0.37 | 1.60 | 23.39 | 23.55 | 23.095 | 641118 |
| 1726180800 | 23.18 | 0.62 | 2.75 | 22.79 | 23.51 | 22.55 | 732284 |
| 1726094400 | 22.56 | 0.27 | 1.21 | 22.08 | 22.61 | 21.81 | 1207943 |
| 1726008000 | 22.29 | -0.25 | -1.11 | 22.66 | 22.77 | 22.065 | 785443 |
| 1725921600 | 22.54 | -0.49 | -2.13 | 23.03 | 23.03 | 22.28 | 1126793 |
| 1725662400 | 23.03 | -0.67 | -2.83 | 23.61 | 23.95 | 22.95 | 1401588 |
| 1725576000 | 23.7 | -0.2 | -0.84 | 24.04 | 24.46 | 23.69 | 1307932 |
| 1725489600 | 23.9 | -0.74 | -3.00 | 24.75 | 24.92 | 23.38 | 1495505 |
| 1725403200 | 24.64 | 1.02 | 4.32 | 23.49 | 24.665 | 23.2801 | 925796 |
| 1725057600 | 23.62 | 0.11 | 0.47 | 23.51 | 23.83 | 23.29 | 2019218 |
| 1724971200 | 23.51 | -0.34 | -1.43 | 23.88 | 24.04 | 23.15 | 1068526 |
| 1724884800 | 23.85 | 0.87 | 3.79 | 22.98 | 23.87 | 22.8801 | 1227169 |
| 1724798400 | 22.98 | 0.89 | 4.03 | 22.07 | 22.99 | 22.03 | 1293493 |
