Telephone and Data Systems Inc【TDS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Telephone and Data Systems Inc (TDS)
Telephone and Data Systems Inc (TDS) 과거

Telephone and Data Systems Inc (TDS)

37.20

0.23

(0.62%)

마감 09 2월 6:00AM

37.20

0.00

(0.00%)

시간외 거래: 9:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.12	3.10421286031	36.08	37.2	34.46	654134	35.92211757	CS
4	4.57	14.005516396	32.63	37.2	32	731295	35.41698216	CS
12	6.075	19.5180722892	31.125	37.2	30.65	859793	34.17595949	CS
26	17.38	87.6892028254	19.82	37.2	19.77	956697	28.89776557	CS
52	18.49	98.8241582042	18.71	37.2	13.69	1073667	22.95632603	CS
156	16.71	81.5519765739	20.49	37.2	6.435	1466745	15.70780403	CS
260	13.14	54.6134663342	24.06	37.2	6.435	1280958	17.18558699	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971600	37.2	0.23	0.62	36.65	37.46	36.6	688763
1738885200	36.97	0.47	1.29	36.81	37.15	36.19	706365
1738798800	36.5	0.99	2.79	35.94	36.58	35.66	605269
1738712400	35.51	0.31	0.88	35.08	35.68	35.06	645077
1738626000	35.2	-0.15	-0.42	35.17	35.76	34.46	504930
1738366800	35.35	-0.55	-1.53	36.08	36.27	35.06	829861
1738280400	35.9	0.12	0.34	35.78	36.01	34.71	867947
1738194000	35.78	0.05	0.14	36.29	36.66	35.02	1065369
1738107600	35.73	0.18	0.51	35.58	36.26	35.52	857491
1738021200	35.55	-0.35	-0.97	35.7	36.36	35.39	744818
1737762000	35.9	-0.53	-1.45	35.94	36.2799	35.84	392326
1737675600	36.43	0	0.00	36.43	36.43	36.43	0
1737589200	36.43	0.43	1.19	35.91	36.53	35.525	1006723
1737502800	36	-0.11	-0.30	36.33	36.525	35.72	576339
1737157200	36.11	1.09	3.11	35.42	36.22	35.245	717978
1737070800	35.02	0.24	0.69	34.76	35.41	34.75	743979
1736984400	34.78	0.45	1.31	35.23	35.39	34.74	654260
1736898000	34.33	0.78	2.32	33.76	34.47	33.5573	660428
1736811600	33.549999	0.56	1.70	32.549999	33.645	32	811423
1736552400	32.99	-0.44	-1.32	33.34	33.515	32.549999	805158
1736379600	33.43	0.72	2.20	32.659999	33.43	32.159999	1115120
1736293200	32.71	-0.55	-1.65	33.25	33.39	32.119999	738562
1736206800	33.259999	-0.64	-1.89	33.98	34.11	33.08	1046655
1735947600	33.9	-0.58	-1.68	34.69	35.02	33.875	650543
1735861200	34.48	0.37	1.08	34.5	35.24	34.24	907483
1735688400	34.11	0.1	0.29	34.2	34.6	33.98	721371
1735602000	34.01	-0.83	-2.38	34.59	34.66	33.79	710802
1735342800	34.84	0.06	0.17	34.35	34.96	34.35	834805
1735256400	34.78	0.41	1.19	34.23	35.04	34.185	750026
1735077840	34.37	0.69	2.05	33.75	34.445	33.665	369266
1734997200	33.68	-0.33	-0.97	34	34	33.32	641814
1734738000	34.01	0.27	0.80	33.479999	34.4561	33.2	3027413
1734651600	33.74	0.68	2.06	33.32	34.22	33.32	950480
1734565200	33.06	-0.68	-2.02	33.94	34.235	32.81	1236236
1734478800	33.74	-0.81	-2.34	34.5	34.5	33.284999	1952014
1734392400	34.55	-0.67	-1.90	35.1	35.3	34.49	856415
1734133200	35.22	0.33	0.95	34.8	35.39	34.62	713214
1734046800	34.89	0.8	2.35	34.12	35.2192	33.84	1139586
1733960400	34.09	0.91	2.74	33.28	34.11	33.04	942420
1733874000	33.18	-0.22	-0.66	33.31	33.71	33.08	742687
1733787600	33.4	-1.21	-3.50	34.63	34.67	33.2	734967
1733528400	34.61	0.05	0.14	34.69	34.695	34.1	600383
1733442000	34.56	0.67	1.98	33.75	34.7	33.7	1166680
1733355600	33.89	-0.47	-1.37	34.25	34.78	33.89	714423
1733269200	34.36	0.55	1.63	33.88	34.708	33.549999	880032
1733182800	33.81	-0.37	-1.08	33.92	34.18	33.439999	625548
1732917840	34.18	0.06	0.18	34.42	34.5	33.74	314036
1732750800	34.12	-0.2	-0.58	34.5	34.76	34.07	397379
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

Telephone and Data Systems

Invesco S&P Ultra Divide...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관