Tapestry Inc【TPR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Tapestry Inc (TPR)

74.92

0.00

(0.00%)

마감 10 3월 5:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9.1	-10.8307545822	84.02	87.15	72	5400963	81.90494972	CS
4	-8.61	-10.3076738896	83.53	90.85	72	5451698	83.84628951	CS
12	13.1	21.190553219	61.82	90.85	61.49	5029052	75.1293806	CS
26	34.45	85.1247837905	40.47	90.85	40.24	4458981	64.00572574	CS
52	27.87	59.2348565356	47.05	90.85	35.23	3789589	54.67643538	CS
156	38.75	107.132983135	36.17	90.85	25.99	3719582	42.37440112	CS
260	54.52	267.254901961	20.4	90.85	10.18	4061170	35.96920885	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390800	74.92	-2.8	-3.60	77.09	77.41	72.27	7519314
1741304400	77.72	-3.56	-4.38	79.98	80.71	77.03	5231068
1741218000	81.28	0.01	0.01	80.63	82.16	79.67	4953027
1741131600	81.27	-2.82	-3.35	83.32	83.35	79	6967863
1741045200	84.09	-1.33	-1.56	85.96	87.15	83.39	3926240
1740786000	85.42	1.11	1.32	84.02	85.68	83.4864	5926618
1740699600	84.31	-2.25	-2.60	85.86	86.51	83.99	5423121
1740613200	86.56	2.53	3.01	84.64	87.46	84.595	4476367
1740526800	84.03	-0.36	-0.43	84.4	85.04	81.68	5837280
1740440400	84.39	-0.2	-0.24	85.11	85.55	82.73	5740896
1740181200	84.59	-1.93	-2.23	86.63	87.76	84.3	3583245
1740094800	86.52	-2.69	-3.02	87.72	89.21	85.81	5009704
1740008400	89.21	0.21	0.24	88.03	89.47	87.31	4381119
1739922000	89	1.3	1.48	90.67	90.85	88.09	4596339
1739576400	87.7	1.06	1.22	86.35	88.07	85.76	4819118
1739490000	86.64	1.51	1.77	85.8	87.13	85.2	5033406
1739403600	85.13	3.77	4.63	81.95	85.7	81.23	7413636
1739317200	81.36	2.31	2.92	79.05	81.756	78.77	6476064
1739230800	79.05	-1.33	-1.65	79.67	80.55	78.34	5966857
1738971600	80.38	-1.82	-2.21	83.53	84.06	78.99	7820289
1738885200	82.2	8.82	12.02	87.75	87.8749	81.5	15055303
1738798800	73.38	0.42	0.58	72.5	74.21	72.5	5358494
1738712400	72.96	-0.57	-0.78	73.98	74.39	72.68	3554802
1738626000	73.53	0.59	0.81	71.7	73.99	71.33	8770193
1738366800	72.94	-2.97	-3.91	75.2	75.2	72.17	6634559
1738280400	75.91	1.52	2.04	75	76.49	74.98	4290043
1738194000	74.39	0.6	0.81	74.08	75.5154	73.78	3007158
1738107600	73.79	1.28	1.77	72.5	74	72.2617	3472453
1738021200	72.51	-2.14	-2.87	73.475	73.6	71.77	4442241
1737762000	74.65	1.31	1.79	73.62	75.78	73.53	3823875
1737675600	73.34	0	0.00	73.34	73.34	73.34	0
1737589200	73.34	-0.71	-0.96	74.21	74.54	73.215	3408451
1737502800	74.05	2.66	3.73	71.87	74.25	71.87	4666387
1737157200	71.39	1.76	2.53	70.18	72.09	70.0201	5254401
1737070800	69.63	1.98	2.93	68.71	69.835	68.145	3490498
1736984400	67.65	-0.01	-0.01	69.02	69.595	67.365	4088488
1736898000	67.66	0.91	1.36	67.94	69.08	67.38	6742435
1736811600	66.75	-0.4	-0.60	66.73	66.819999	65.093199	3969880
1736552400	67.15	-1.38	-2.01	68	68.155	66.61	4858601
1736379600	68.53	1.17	1.74	68.03	68.78	67.0201	4359956
1736293200	67.36	-0.3	-0.44	68.23	69.09	67.21	3114873
1736206800	67.66	0.89	1.33	67.41	68.42	67.281	5162418
1735947600	66.769999	1.14	1.74	66.36	67.4	65.97	3333767
1735861200	65.629999	0.3	0.46	65.62	66.44	65.17	3373637
1735688400	65.33	-0.49	-0.74	66	66.47	65.224999	2601112
1735602000	65.819999	-0.05	-0.08	65.65	66.379999	64.68	2476277
1735342800	65.87	-0.31	-0.47	65.709999	66.47	65.54	2054928
1735256400	66.18	0.9	1.38	65.08	66.3	65.06	2835172
1735077840	65.28	0.55	0.85	64.73	65.28	64.64	1402907
1734997200	64.73	0.58	0.90	64.08	64.93	63.82	4898586
1734738000	64.15	1.49	2.38	62.5	64.62	62.13	11658296
1734651600	62.66	0.58	0.93	64.129999	64.72	62.43	4933506
1734565200	62.08	-1.73	-2.71	63.63	64.4	62.03	5271814
1734478800	63.81	-0.39	-0.61	64.41	65.269999	63.6	4778407
1734392400	64.2	1	1.58	63.87	65.15	63.615	7118566
1734133200	63.2	1.71	2.78	61.82	63.33	61.49	3724066
1734046800	61.49	-0.81	-1.30	62.25	62.765	61.37	2698087
1733960400	62.3	0.91	1.48	61.75	62.61	61.35	4265297
1733874000	61.39	-0.88	-1.41	62.42	62.42	61.09	4154717

Interact TV (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관