
Tidewater Inc (TDW)
NYSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.3788 | -11.7365225391 | 54.35 | 55.93 | 47.57 | 1179341 | 51.83512045 | CS |
4 | -7.1888 | -13.0326323423 | 55.16 | 56.35 | 47.57 | 908847 | 53.42758004 | CS |
12 | -3.9188 | -7.55212950472 | 51.89 | 59.16 | 46.5 | 1094018 | 52.54739893 | CS |
26 | -42.4088 | -46.9227705245 | 90.38 | 91.4 | 46.5 | 1068575 | 59.85351745 | CS |
52 | -24.5488 | -33.8510755654 | 72.52 | 111.4225 | 46.5 | 985307 | 75.59509228 | CS |
156 | 33.2912 | 226.779291553 | 14.68 | 111.4225 | 13.8 | 767234 | 58.99422679 | CS |
260 | 33.3512 | 228.120383037 | 14.62 | 111.4225 | 4.09 | 541970 | 51.24446004 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740440400 | 50.08 | -0.38 | -0.75 | 50.5 | 50.95 | 49.56 | 1097888 |
1740181200 | 50.46 | -0.97 | -1.89 | 52.45 | 52.45 | 49.58 | 1411457 |
1740094800 | 51.43 | -1.36 | -2.58 | 52.87 | 53.01 | 50.42 | 1537855 |
1740008400 | 52.79 | -2.47 | -4.47 | 54.61 | 55.2045 | 52.691 | 746344 |
1739922000 | 55.26 | 0.87 | 1.60 | 54.35 | 55.93 | 53.655 | 1103162 |
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 | 621135 |
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 | 719538 |
1738885200 | 53.88 | -1.19 | -2.16 | 55.71 | 56.33 | 52.92 | 1023751 |
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 | 1004244 |
1738626000 | 52.27 | -2.84 | -5.15 | 54.17 | 54.255 | 52.15 | 1025211 |
1738366800 | 55.11 | -0.35 | -0.63 | 55.69 | 56 | 53.51 | 994846 |
1738280400 | 55.46 | 1.85 | 3.45 | 54.4 | 55.55 | 53.095 | 745122 |
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 | 56.63 | 56.63 | 54.75 | 718295 |
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 | 57.34 | 58.35 | 55.28 | 1348232 |
1736379600 | 55.84 | -1.85 | -3.21 | 56.55 | 56.59 | 55.23 | 850848 |
1736293200 | 57.69 | 1.26 | 2.23 | 56.99 | 58.53 | 56.25 | 868543 |
1736206800 | 56.43 | -0.03 | -0.05 | 56.75 | 59.16 | 56.1401 | 1265503 |
1735947600 | 56.46 | 0.73 | 1.31 | 55.73 | 56.78 | 54.3834 | 1061174 |
1735861200 | 55.73 | 1.02 | 1.86 | 56.53 | 57.22 | 55 | 1113478 |
1735688400 | 54.71 | 1.51 | 2.84 | 53.08 | 55.35 | 53.08 | 1757312 |
1735602000 | 53.2 | 1.73 | 3.36 | 51.5 | 54.35 | 51 | 1854437 |
1735342800 | 51.47 | 0.62 | 1.22 | 50.61 | 51.81 | 50.04 | 858441 |
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 | 49.26 | 50.58 | 48.79 | 1205275 |
1734738000 | 49 | 0.32 | 0.66 | 48.625 | 50.92 | 47.77 | 3822122 |
1734651600 | 48.68 | -0.74 | -1.50 | 51 | 51.94 | 48.495 | 1186365 |
1734565200 | 49.42 | -3.12 | -5.94 | 52.72 | 54 | 48.85 | 1742473 |
1734478800 | 52.54 | 5.49 | 11.67 | 49.55 | 52.95 | 47.94 | 2382845 |
1734392400 | 47.05 | -0.58 | -1.22 | 47.25 | 47.97 | 46.82 | 763888 |
1734133200 | 47.63 | -0.66 | -1.37 | 48.25 | 48.41 | 47.19 | 830254 |
1734046800 | 48.29 | -1.04 | -2.11 | 48.97 | 49.45 | 47.76 | 602040 |
1733960400 | 49.33 | 2.17 | 4.60 | 47.535 | 49.74 | 47.01 | 1622867 |
1733874000 | 47.16 | -0.21 | -0.44 | 47.58 | 48.23 | 46.91 | 977318 |
1733787600 | 47.37 | 0.37 | 0.79 | 48.33 | 48.88 | 47.22 | 1482297 |
1733528400 | 47 | -2.9 | -5.81 | 49.62 | 49.78 | 46.5 | 1206164 |
1733442000 | 49.9 | 0.14 | 0.28 | 49.78 | 50.31 | 49.41 | 580137 |
1733355600 | 49.76 | -2.07 | -3.99 | 51.73 | 51.73 | 48.99 | 1026061 |
1733269200 | 51.83 | 0.41 | 0.80 | 51.89 | 52.3 | 51.1001 | 837392 |
1733182800 | 51.42 | -0.3 | -0.58 | 51.72 | 52.75 | 51.37 | 1037139 |
1732917840 | 51.72 | 1.45 | 2.88 | 50.8 | 51.969 | 50.57 | 427672 |
1732750800 | 50.27 | 0.1 | 0.20 | 50.23 | 51.655 | 50.18 | 624237 |
1732664400 | 50.17 | -1.99 | -3.82 | 52 | 52.25 | 49.835 | 760368 |
1732578000 | 52.16 | -1.36 | -2.54 | 53.52 | 54.27 | 52.05 | 861382 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관