Hot Features
프리미엄
Tillys Inc (TLYS)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.783289817232 | 3.83 | 3.83 | 3.4 | 59292 | 3.59609678 | CS |
| 4 | -0.59 | -13.4396355353 | 4.39 | 4.6 | 3.4 | 68134 | 3.90580392 | CS |
| 12 | -0.2 | -5 | 4 | 4.75 | 3.22 | 100248 | 3.92429645 | CS |
| 26 | -1.53 | -28.7054409006 | 5.33 | 5.66 | 3.22 | 75710 | 4.18360834 | CS |
| 52 | -3.72 | -49.4680851064 | 7.52 | 7.76 | 3.22 | 80549 | 5.06462012 | CS |
| 156 | -9.21 | -70.7916986933 | 13.01 | 13.1 | 3.22 | 177215 | 7.8282988 | CS |
| 260 | -2.48 | -39.4904458599 | 6.28 | 17.8 | 3.22 | 230393 | 9.23112016 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 3.8 | 0.17 | 4.68 | 3.67 | 4 | 3.58 | 244432 |
| 1740699600 | 3.63 | 0.02 | 0.55 | 3.61 | 3.71 | 3.54 | 17466 |
| 1740613200 | 3.61 | 0.1 | 2.85 | 3.55 | 3.66 | 3.4 | 84403 |
| 1740526800 | 3.51 | -0.08 | -2.23 | 3.64 | 3.68 | 3.51 | 61366 |
| 1740440400 | 3.59 | -0.06 | -1.64 | 3.72 | 3.72 | 3.52 | 61056 |
| 1740181200 | 3.65 | -0.09 | -2.41 | 3.83 | 3.83 | 3.57 | 72167 |
| 1740094800 | 3.74 | -0.06 | -1.58 | 3.8 | 3.98 | 3.55 | 116505 |
| 1740008400 | 3.8 | -0.1 | -2.56 | 3.91 | 3.935 | 3.73 | 69597 |
| 1739922000 | 3.9 | 0.03 | 0.78 | 3.9 | 4.005 | 3.76 | 39347 |
| 1739576400 | 3.87 | -0.03 | -0.77 | 4 | 4 | 3.75 | 66165 |
| 1739490000 | 3.9 | 0 | 0.00 | 3.95 | 4.04 | 3.85 | 42533 |
| 1739403600 | 3.9 | -0.05 | -1.27 | 3.87 | 3.94 | 3.81 | 118856 |
| 1739317200 | 3.95 | -0.23 | -5.50 | 4.13 | 4.18 | 3.84 | 133366 |
| 1739230800 | 4.18 | -0.1 | -2.34 | 4.28 | 4.28 | 3.91 | 74017 |
| 1738971600 | 4.28 | 0.23 | 5.68 | 3.99 | 4.36 | 3.86 | 70751 |
| 1738885200 | 4.05 | 0.05 | 1.25 | 4.05 | 4.07 | 3.7 | 50186 |
| 1738798800 | 4 | -0.11 | -2.68 | 4.11 | 4.17 | 3.94 | 40672 |
| 1738712400 | 4.11 | -0.08 | -1.91 | 4.2699999 | 4.2699999 | 4.0599999 | 51423 |
| 1738626000 | 4.19 | -0.14 | -3.23 | 4.2 | 4.48 | 4.09 | 36336 |
| 1738366800 | 4.33 | -0.04 | -0.92 | 4.39 | 4.6 | 4.3 | 88334 |
| 1738280400 | 4.37 | 0.22 | 5.30 | 4.16 | 4.397 | 4.14 | 32297 |
| 1738194000 | 4.15 | -0.03 | -0.72 | 4.17 | 4.26 | 4 | 50545 |
| 1738107600 | 4.18 | -0.01 | -0.24 | 4.2 | 4.28 | 3.97 | 53473 |
| 1738021200 | 4.19 | -0.09 | -2.10 | 4.13 | 4.38 | 4.13 | 55944 |
| 1737762000 | 4.28 | 0.13 | 3.13 | 4.4 | 4.53 | 4.2 | 63538 |
| 1737675600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1737589200 | 4.15 | 0 | 0.00 | 4.09 | 4.2 | 3.96 | 77025 |
| 1737502800 | 4.15 | 0 | 0.00 | 4.19 | 4.19 | 4.0599999 | 55001 |
| 1737157200 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 3.9 | 103866 |
| 1737070800 | 4.15 | 0 | 0.00 | 4.12 | 4.2 | 3.94 | 62464 |
| 1736984400 | 4.15 | 0.05 | 1.22 | 4.21 | 4.22 | 3.88 | 67908 |
| 1736898000 | 4.1 | -0.06 | -1.44 | 4.13 | 4.2 | 3.77 | 108645 |
| 1736811600 | 4.16 | -0.09 | -2.12 | 4.11 | 4.19 | 3.95 | 105913 |
| 1736552400 | 4.25 | -0.03 | -0.70 | 4.14 | 4.33 | 4.045 | 94359 |
| 1736379600 | 4.28 | -0.11 | -2.51 | 4.34 | 4.34 | 4.11 | 153354 |
| 1736293200 | 4.39 | -0.04 | -0.90 | 4.4 | 4.45 | 4.04 | 85357 |
| 1736206800 | 4.43 | -0.12 | -2.64 | 4.55 | 4.72 | 4.15 | 116111 |
| 1735947600 | 4.55 | -0.01 | -0.22 | 4.65 | 4.75 | 4.38 | 93037 |
| 1735861200 | 4.5599999 | 0.31 | 7.29 | 4.23 | 4.63 | 4.0407 | 102806 |
| 1735688400 | 4.25 | 0.26 | 6.52 | 3.99 | 4.2699999 | 3.9 | 189497 |
| 1735602000 | 3.99 | 0.09 | 2.31 | 3.87 | 4 | 3.78 | 301532 |
| 1735342800 | 3.9 | 0.23 | 6.27 | 3.66 | 3.93 | 3.56 | 406334 |
| 1735256400 | 3.67 | 0.11 | 3.09 | 3.66 | 3.7781 | 3.4 | 144156 |
| 1735077840 | 3.56 | 0.05 | 1.42 | 3.5 | 3.93 | 3.455 | 334796 |
| 1734997200 | 3.51 | 0.25 | 7.67 | 3.27 | 3.56 | 3.22 | 91872 |
| 1734738000 | 3.2599999 | -0.19 | -5.51 | 3.37 | 3.57 | 3.25 | 208494 |
| 1734651600 | 3.45 | 0.22 | 6.81 | 3.2799999 | 3.58 | 3.2799999 | 111732 |
| 1734565200 | 3.23 | -0.15 | -4.44 | 3.41 | 3.51 | 3.23 | 110979 |
| 1734478800 | 3.38 | -0.07 | -2.03 | 3.43 | 3.54 | 3.37 | 54778 |
| 1734392400 | 3.45 | -0.02 | -0.58 | 3.46 | 3.64 | 3.41 | 56188 |
| 1734133200 | 3.47 | -0.05 | -1.42 | 3.5 | 3.55 | 3.3 | 61870 |
| 1734046800 | 3.52 | -0.01 | -0.28 | 3.5 | 3.59 | 3.47 | 56048 |
| 1733960400 | 3.53 | -0.19 | -5.11 | 3.81 | 3.8364 | 3.52 | 69708 |
| 1733874000 | 3.72 | -0.29 | -7.23 | 3.95 | 3.96 | 3.69 | 85536 |
| 1733787600 | 4.01 | -0.21 | -4.98 | 4.22 | 4.32 | 3.85 | 218338 |
| 1733528400 | 4.22 | -0.16 | -3.65 | 4 | 4.5 | 3.85 | 135320 |
| 1733442000 | 4.38 | -0.13 | -2.88 | 4.46 | 4.575 | 4.15 | 68005 |
| 1733355600 | 4.51 | 0.07 | 1.58 | 4.42 | 4.55 | 4.3099999 | 37004 |
| 1733269200 | 4.44 | -0.24 | -5.13 | 4.6 | 4.65 | 4.42 | 43972 |
| 1733182800 | 4.68 | 0.21 | 4.70 | 4.46 | 4.7699999 | 4.46 | 62260 |
