Hot Features
프리미엄
Tillys Inc (TLYS)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -21.2527964206 | 4.47 | 4.575 | 3.47 | 112766 | 3.99908653 | CS |
| 4 | -0.405 | -10.3184713376 | 3.925 | 4.77 | 3.47 | 62532 | 4.06597875 | CS |
| 12 | -1.74 | -33.0798479087 | 5.26 | 5.26 | 3.47 | 59523 | 4.33536513 | CS |
| 26 | -1.76 | -33.3333333333 | 5.28 | 6.28 | 3.47 | 80739 | 5.0390017 | CS |
| 52 | -4.11 | -53.8663171691 | 7.63 | 7.7862 | 3.47 | 85410 | 5.97960167 | CS |
| 156 | -12.13 | -77.5079872204 | 15.65 | 16.95 | 3.47 | 199017 | 8.80771923 | CS |
| 260 | -8.56 | -70.8609271523 | 12.08 | 17.8 | 3.46 | 242905 | 9.31824295 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732917840 | 4.47 | 0.26 | 6.18 | 4.29 | 4.5599999 | 4.22 | 30412 |
| 1732750800 | 4.21 | 0.03 | 0.72 | 4.24 | 4.3949999 | 4.18 | 59336 |
| 1732664400 | 4.18 | 0.18 | 4.50 | 4.0199999 | 4.21 | 3.9 | 46388 |
| 1732578000 | 4 | 0.09 | 2.30 | 3.96 | 4.1247999 | 3.96 | 33201 |
| 1732318800 | 3.91 | 0.13 | 3.44 | 3.86 | 3.95 | 3.75 | 27619 |
| 1732232400 | 3.78 | 0.11 | 3.00 | 3.66 | 3.83 | 3.635 | 46926 |
| 1732146000 | 3.67 | -0.01 | -0.27 | 3.66 | 3.77 | 3.57 | 29134 |
| 1732059600 | 3.68 | -0.17 | -4.42 | 3.84 | 3.86 | 3.67 | 39816 |
| 1731973200 | 3.85 | -0.33 | -7.89 | 4.17 | 4.22 | 3.78 | 62830 |
| 1731714000 | 4.18 | 0.19 | 4.76 | 4.0599999 | 4.2 | 3.9 | 57526 |
| 1731627600 | 3.99 | 0.12 | 3.10 | 3.86 | 4.09 | 3.86 | 60089 |
| 1731541200 | 3.87 | -0.17 | -4.21 | 4.13 | 4.13 | 3.87 | 45978 |
| 1731454800 | 4.04 | -0.15 | -3.58 | 4.11 | 4.1699 | 4.04 | 62948 |
| 1731368400 | 4.19 | 0.08 | 1.95 | 4.24 | 4.28 | 4.15 | 26202 |
| 1731109200 | 4.11 | -0.18 | -4.20 | 4.29 | 4.3 | 4.1 | 47172 |
| 1731022800 | 4.29 | -0.27 | -5.92 | 4.49 | 4.5 | 4.24 | 64215 |
| 1730936400 | 4.5599999 | 0.35 | 8.31 | 4.43 | 4.57 | 4.2699999 | 131610 |
| 1730850000 | 4.21 | 0.36 | 9.35 | 3.79 | 4.21 | 3.7835 | 56016 |
| 1730763600 | 3.85 | -0.09 | -2.28 | 3.91 | 3.95 | 3.7653 | 38551 |
| 1730500800 | 3.94 | -0.08 | -1.99 | 3.94 | 3.99 | 3.91 | 41940 |
| 1730414400 | 4.0199999 | -0.07 | -1.71 | 4.08 | 4.08 | 3.95 | 40689 |
| 1730328000 | 4.09 | 0.03 | 0.74 | 4.07 | 4.13 | 4.03 | 42406 |
| 1730241600 | 4.0599999 | -0.07 | -1.69 | 4.07 | 4.17 | 3.98 | 48331 |
| 1730155200 | 4.13 | 0.09 | 2.23 | 4.07 | 4.14 | 3.98 | 37239 |
| 1729896000 | 4.04 | 0.05 | 1.25 | 3.96 | 4.08 | 3.86 | 51812 |
| 1729809600 | 3.99 | -0.12 | -2.92 | 4.13 | 4.13 | 3.94 | 36787 |
| 1729723200 | 4.11 | 0 | 0.00 | 4.1 | 4.19 | 3.925 | 48850 |
| 1729636800 | 4.11 | -0.09 | -2.14 | 4.14 | 4.2644 | 4.08 | 63952 |
| 1729550400 | 4.2 | -0.22 | -4.98 | 4.37 | 4.4 | 4.195 | 34894 |
| 1729291200 | 4.42 | -0.01 | -0.23 | 4.46 | 4.47 | 4.3059 | 56568 |
| 1729204800 | 4.43 | -0.07 | -1.56 | 4.49 | 4.51 | 4.36 | 37934 |
| 1729118400 | 4.5 | 0.14 | 3.21 | 4.45 | 4.55 | 4.3 | 52949 |
| 1729032000 | 4.36 | -0.07 | -1.58 | 4.41 | 4.55 | 4.36 | 47306 |
| 1728945600 | 4.43 | -0.11 | -2.42 | 4.49 | 4.57 | 4.3601 | 35879 |
| 1728686400 | 4.54 | 0.23 | 5.34 | 4.33 | 4.55 | 4.33 | 29724 |
| 1728600000 | 4.3099999 | -0.22 | -4.86 | 4.45 | 4.54 | 4.3 | 68929 |
| 1728513600 | 4.53 | -0.12 | -2.58 | 4.71 | 4.71 | 4.49 | 40092 |
| 1728427200 | 4.65 | 0.06 | 1.31 | 4.61 | 4.67 | 4.515 | 47518 |
| 1728340800 | 4.59 | -0.06 | -1.29 | 4.68 | 4.73 | 4.45 | 37681 |
| 1728081600 | 4.65 | 0.17 | 3.79 | 4.59 | 4.68 | 4.46 | 38620 |
| 1727995200 | 4.48 | -0.13 | -2.82 | 4.53 | 4.61 | 4.46 | 66599 |
| 1727908800 | 4.61 | -0.08 | -1.71 | 4.68 | 4.7067 | 4.55 | 41525 |
| 1727822400 | 4.69 | -0.41 | -8.04 | 5.09 | 5.09 | 4.69 | 49294 |
| 1727736000 | 5.1 | 0.12 | 2.41 | 5.01 | 5.17 | 4.95 | 63535 |
| 1727476800 | 4.98 | 0.29 | 6.18 | 4.78 | 4.99 | 4.75 | 27332 |
| 1727390400 | 4.69 | -0.1 | -2.09 | 4.88 | 4.88 | 4.69 | 198602 |
| 1727304000 | 4.79 | -0.13 | -2.64 | 4.89 | 4.9 | 4.7 | 40280 |
| 1727217600 | 4.92 | 0.1 | 2.07 | 4.86 | 4.94 | 4.73 | 61438 |
| 1727131200 | 4.82 | 0 | 0.00 | 4.7699999 | 4.89 | 4.63 | 117187 |
| 1726872000 | 4.82 | -0.24 | -4.74 | 4.95 | 5.05 | 4.7699999 | 211188 |
| 1726785600 | 5.0599999 | -0.04 | -0.78 | 5.2699999 | 5.35 | 4.96 | 47358 |
| 1726699200 | 5.1 | -0.01 | -0.20 | 5.1 | 5.295 | 5.03 | 62773 |
| 1726612800 | 5.11 | 0.16 | 3.23 | 5.07 | 5.11 | 4.9 | 61416 |
| 1726526400 | 4.95 | -0.24 | -4.62 | 5.19 | 5.19 | 4.94 | 28522 |
| 1726267200 | 5.19 | 0.36 | 7.45 | 4.93 | 5.2 | 4.87 | 40865 |
| 1726180800 | 4.83 | 0.09 | 1.90 | 4.82 | 4.88 | 4.65 | 35772 |
