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 | 0.16 | 3.80952380952 | 4.2 | 4.2 | 3.9 | 78487 | 4.15 | CS |
| 4 | 0.65 | 17.5202156334 | 3.71 | 4.75 | 3.56 | 132204 | 4.16198206 | CS |
| 12 | 0.42 | 10.6598984772 | 3.94 | 4.77 | 3.22 | 92974 | 3.97439327 | CS |
| 26 | -0.744 | -14.5768025078 | 5.104 | 6.12 | 3.22 | 77872 | 4.43213702 | CS |
| 52 | -2.9 | -39.9449035813 | 7.26 | 7.7862 | 3.22 | 85195 | 5.4222363 | CS |
| 156 | -7.45 | -63.0821337849 | 11.81 | 13.84 | 3.22 | 187057 | 8.17575751 | CS |
| 260 | -4.86 | -52.7114967462 | 9.22 | 17.8 | 3.22 | 237095 | 9.21490106 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 4.11 | 4.17 | 4.0599999 | 54570 |
| 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 | 4.16 | 4.33 | 4.045 | 91823 |
| 1736379600 | 4.28 | -0.11 | -2.51 | 4.295 | 4.3 | 4.11 | 152639 |
| 1736293200 | 4.39 | -0.04 | -0.90 | 4.335 | 4.45 | 4.04 | 84708 |
| 1736206800 | 4.43 | -0.12 | -2.64 | 4.54 | 4.72 | 4.15 | 115673 |
| 1735947600 | 4.55 | -0.01 | -0.22 | 4.66 | 4.75 | 4.38 | 92667 |
| 1735861200 | 4.5599999 | 0.31 | 7.29 | 4.3 | 4.63 | 4.0407 | 101308 |
| 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 | 300667 |
| 1735342800 | 3.9 | 0.23 | 6.27 | 3.71 | 3.93 | 3.56 | 405886 |
| 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 | 91357 |
| 1734738000 | 3.2599999 | -0.19 | -5.51 | 3.494 | 3.57 | 3.25 | 191207 |
| 1734651600 | 3.45 | 0.22 | 6.81 | 3.2799999 | 3.58 | 3.2799999 | 108433 |
| 1734565200 | 3.23 | -0.15 | -4.44 | 3.38 | 3.51 | 3.23 | 110660 |
| 1734478800 | 3.38 | -0.07 | -2.03 | 3.39 | 3.54 | 3.37 | 54774 |
| 1734392400 | 3.45 | -0.02 | -0.58 | 3.495 | 3.64 | 3.41 | 56146 |
| 1734133200 | 3.47 | -0.05 | -1.42 | 3.53 | 3.55 | 3.3 | 61834 |
| 1734046800 | 3.52 | -0.01 | -0.28 | 3.57 | 3.59 | 3.47 | 55483 |
| 1733960400 | 3.53 | -0.19 | -5.11 | 3.75 | 3.8364 | 3.52 | 69250 |
| 1733874000 | 3.72 | -0.29 | -7.23 | 3.94 | 3.96 | 3.69 | 85000 |
| 1733787600 | 4.01 | -0.21 | -4.98 | 4.16 | 4.32 | 3.85 | 214726 |
| 1733528400 | 4.22 | -0.16 | -3.65 | 4 | 4.5 | 3.85 | 127241 |
| 1733442000 | 4.38 | -0.13 | -2.88 | 4.47 | 4.575 | 4.15 | 67611 |
| 1733355600 | 4.51 | 0.07 | 1.58 | 4.3949999 | 4.55 | 4.3099999 | 36402 |
| 1733269200 | 4.44 | -0.24 | -5.13 | 4.61 | 4.65 | 4.42 | 42368 |
| 1733182800 | 4.68 | 0.21 | 4.70 | 4.46 | 4.7699999 | 4.46 | 62223 |
| 1732917840 | 4.47 | 0.26 | 6.18 | 4.22 | 4.5599999 | 4.22 | 30104 |
| 1732750800 | 4.21 | 0.03 | 0.72 | 4.24 | 4.3949999 | 4.18 | 59318 |
| 1732664400 | 4.18 | 0.18 | 4.50 | 4 | 4.21 | 3.9 | 43181 |
| 1732578000 | 4 | 0.09 | 2.30 | 4.05 | 4.1247999 | 4 | 32688 |
| 1732318800 | 3.91 | 0.13 | 3.44 | 3.78 | 3.95 | 3.75 | 26954 |
| 1732232400 | 3.78 | 0.11 | 3.00 | 3.7 | 3.83 | 3.635 | 46506 |
| 1732146000 | 3.67 | -0.01 | -0.27 | 3.67 | 3.77 | 3.57 | 28979 |
| 1732059600 | 3.68 | -0.17 | -4.42 | 3.86 | 3.86 | 3.67 | 39277 |
| 1731973200 | 3.85 | -0.33 | -7.89 | 4.22 | 4.22 | 3.78 | 62358 |
| 1731714000 | 4.18 | 0.19 | 4.76 | 3.98 | 4.2 | 3.9 | 54157 |
| 1731627600 | 3.99 | 0.12 | 3.10 | 3.925 | 4.09 | 3.89 | 59764 |
| 1731541200 | 3.87 | -0.17 | -4.21 | 4.105 | 4.105 | 3.87 | 45741 |
| 1731454800 | 4.04 | -0.15 | -3.58 | 4.11 | 4.1699 | 4.04 | 62900 |
| 1731368400 | 4.19 | 0.08 | 1.95 | 4.24 | 4.28 | 4.15 | 26192 |
| 1731109200 | 4.11 | -0.18 | -4.20 | 4.29 | 4.3 | 4.1 | 46879 |
| 1731022800 | 4.29 | -0.27 | -5.92 | 4.5 | 4.5 | 4.24 | 60084 |
| 1730936400 | 4.5599999 | 0.35 | 8.31 | 4.3099999 | 4.57 | 4.2699999 | 130579 |
| 1730850000 | 4.21 | 0.36 | 9.35 | 3.81 | 4.21 | 3.7835 | 55626 |
| 1730763600 | 3.85 | -0.09 | -2.28 | 3.91 | 3.95 | 3.7653 | 38495 |
| 1730500800 | 3.94 | -0.08 | -1.99 | 3.94 | 3.99 | 3.91 | 41889 |
| 1730414400 | 4.0199999 | -0.07 | -1.71 | 4.01 | 4.0599999 | 3.95 | 40628 |
| 1730328000 | 4.09 | 0.03 | 0.74 | 4.07 | 4.13 | 4.03 | 42124 |
| 1730241600 | 4.0599999 | -0.07 | -1.69 | 3.99 | 4.17 | 3.98 | 47889 |
| 1730155200 | 4.13 | 0.09 | 2.23 | 4.07 | 4.14 | 4 | 37132 |
| 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 |
