Tidewater Inc【TDW】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Tidewater Inc (TDW)

54.39

-0.01

(-0.02%)

마감 16 2월 6:00AM

54.39

0.00

(0.00%)

시간외 거래: 9:07AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.38	0.703573412331	54.01	56.35	52.9	674362	54.47076076	CS
4	-1.37	-2.45695839311	55.76	57.7876	51.45	882006	54.59880553	CS
12	1.79	3.4030418251	52.6	59.16	46.5	1059422	52.52878517	CS
26	-31.7	-36.8219305378	86.09	91.4	46.5	1037223	61.22647066	CS
52	-15.02	-21.6395332085	69.41	111.4225	46.5	971738	76.13440773	CS
156	39.49	265.033557047	14.9	111.4225	13.5786	759180	58.92183065	CS
260	38.28	237.616387337	16.11	111.4225	4.09	537438	51.19745314	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	54.39	-0.01	-0.02	54.66	55.8176	53.9	560687
1739490000	54.4	0.99	1.85	53.41	54.49	52.9	637699
1739403600	53.41	-1.5	-2.73	54.26	54.9	53.07	621160
1739317200	54.91	-0.93	-1.67	55.99	56.35	54.75	736917
1739230800	55.84	2.09	3.89	54.66	56.15	54.06	656519
1738971600	53.75	-0.13	-0.24	54.01	55.44	53.4686	709781
1738885200	53.88	-1.19	-2.16	55.71	56.33	52.92	1023801
1738798800	55.07	0.14	0.25	55.15	55.45	53.19	825293
1738712400	54.93	2.66	5.09	52.73	55.26	51.45	1004249
1738626000	52.27	-2.84	-5.15	54.17	54.255	52.15	974814
1738366800	55.11	-0.35	-0.63	55.46	56	53.51	1000962
1738280400	55.46	1.85	3.45	54.4	55.55	53.095	745568
1738194000	53.61	0.35	0.66	53.22	54.077	52.6401	884245
1738107600	53.26	-1.75	-3.18	55.16	55.62	52.6668	936177
1738021200	55.01	-0.27	-0.49	55	56.76	54.27	979920
1737762000	55.28	0.23	0.42	55.51	56.4	54.7929	897848
1737675600	55.05	0	0.00	55.05	55.05	55.05	0
1737589200	55.05	-0.91	-1.63	55.62	57.7876	54.411	1385237
1737502800	55.96	0.26	0.47	56.455	56.46	54.75	706044
1737157200	55.7	0.33	0.60	55.76	56.2	53.74	1084111
1737070800	55.37	-1.14	-2.02	56.14	56.82	54.77	872274
1736984400	56.51	1.86	3.40	54.98	57.56	54.35	1023273
1736898000	54.65	-0.43	-0.78	54.66	55.6	52.17	1231173
1736811600	55.08	-0.38	-0.69	55.4	56.41	54.46	1177760
1736552400	55.46	-0.38	-0.68	57.45	58.35	55.28	1334939
1736379600	55.84	-1.85	-3.21	56.38	56.59	55.23	841034
1736293200	57.69	1.26	2.23	57.01	58.53	56.25	858403
1736206800	56.43	-0.03	-0.05	57.2	59.16	56.1401	1240503
1735947600	56.46	0.73	1.31	55.5	56.78	54.3834	1050508
1735861200	55.73	1.02	1.86	56.29	57.22	55	1082710
1735688400	54.71	1.51	2.84	53.08	55.35	53.08	1757312
1735602000	53.2	1.73	3.36	51.56	54.35	51	1821532
1735342800	51.47	0.62	1.22	50.435	51.81	50.04	847558
1735256400	50.85	0.71	1.42	50.2	51.06	49.15	701788
1735077840	50.14	-0.17	-0.34	50.31	50.7299	48.8296	491762
1734997200	50.31	1.31	2.67	49.425	50.58	48.79	1166595
1734738000	49	0.32	0.66	48.62	50.92	48.355	3715890
1734651600	48.68	-0.74	-1.50	51.295	51.94	48.495	1164769
1734565200	49.42	-3.12	-5.94	52.95	54	48.85	1717110
1734478800	52.54	5.49	11.67	49.345	52.95	47.94	2334805
1734392400	47.05	-0.58	-1.22	47.16	47.97	46.82	752755
1734133200	47.63	-0.66	-1.37	48.02	48.41	47.19	824065
1734046800	48.29	-1.04	-2.11	49.39	49.45	47.76	594722
1733960400	49.33	2.17	4.60	47.55	49.74	47.01	1615736
1733874000	47.16	-0.21	-0.44	47.37	48.23	46.91	974243
1733787600	47.37	0.37	0.79	47.975	48.88	47.22	1459258
1733528400	47	-2.9	-5.81	49.56	49.56	46.5	1197632
1733442000	49.9	0.14	0.28	49.76	50.31	49.41	568429
1733355600	49.76	-2.07	-3.99	51.55	51.72	48.99	1014332
1733269200	51.83	0.41	0.80	51.855	52.3	51.1001	833069
1733182800	51.42	-0.3	-0.58	51.445	52.75	51.37	1017656
1732917840	51.72	1.45	2.88	50.75	51.969	50.57	417189
1732750800	50.27	0.1	0.20	50.44	51.655	50.18	615016
1732664400	50.17	-1.99	-3.82	52	52	49.835	752098
1732578000	52.16	-1.36	-2.54	54.15	54.27	52.05	848685
1732318800	53.52	0.99	1.88	52.77	54.35	52.41	863816
1732232400	52.53	2.09	4.14	51	52.93	50.35	1128274
1732146000	50.44	-0.24	-0.47	50.63	50.83	49.86	1065882
1732059600	50.68	-0.29	-0.57	50.86	51.53	50.35	772528
1731973200	50.97	0.24	0.47	52.121	52.24	50.33	662640

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관