Hot Features
프리미엄
Tapestry Inc (TPR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 1.04591143711 | 73.62 | 75.78 | 71.77 | 3686432 | 73.7497686 | CS |
| 4 | 8.49 | 12.8831562974 | 65.9 | 75.78 | 65.0932 | 4132150 | 69.82339542 | CS |
| 12 | 22.21 | 42.5642008432 | 52.18 | 75.78 | 49.92 | 4752026 | 63.29442686 | CS |
| 26 | 33.93 | 83.8606030648 | 40.46 | 75.78 | 35.23 | 3839549 | 54.17486675 | CS |
| 52 | 35.19 | 89.7704081633 | 39.2 | 75.78 | 35.23 | 3587694 | 48.97094191 | CS |
| 156 | 37.18 | 99.9193765117 | 37.21 | 75.78 | 25.99 | 3644368 | 40.12896242 | CS |
| 260 | 47.99 | 181.78030303 | 26.4 | 75.78 | 10.18 | 4035609 | 34.37580377 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 72.49 | 74.25 | 72.05 | 4593774 |
| 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 | 67.73 | 67.83 | 66.61 | 4806496 |
| 1736379600 | 68.53 | 1.17 | 1.74 | 67.97 | 68.78 | 67.0201 | 4264311 |
| 1736293200 | 67.36 | -0.3 | -0.44 | 68.19 | 69.09 | 67.21 | 3113429 |
| 1736206800 | 67.66 | 0.89 | 1.33 | 67.55 | 68.42 | 67.281 | 5156798 |
| 1735947600 | 66.769999 | 1.14 | 1.74 | 66.33 | 67.4 | 65.97 | 3275890 |
| 1735861200 | 65.629999 | 0.3 | 0.46 | 65.9 | 66.44 | 65.17 | 3335968 |
| 1735688400 | 65.33 | -0.49 | -0.74 | 66 | 66.47 | 65.224999 | 2601112 |
| 1735602000 | 65.819999 | -0.05 | -0.08 | 65.08 | 66.379999 | 64.739999 | 2394081 |
| 1735342800 | 65.87 | -0.31 | -0.47 | 65.599999 | 66.47 | 65.54 | 2002471 |
| 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 | 4889537 |
| 1734738000 | 64.15 | 1.49 | 2.38 | 62.85 | 64.62 | 62.755 | 11375490 |
| 1734651600 | 62.66 | 0.58 | 0.93 | 64.129999 | 64.72 | 62.43 | 4933612 |
| 1734565200 | 62.08 | -1.73 | -2.71 | 63.63 | 64.4 | 62.03 | 5224536 |
| 1734478800 | 63.81 | -0.39 | -0.61 | 64.635 | 65.269999 | 63.6 | 4718500 |
| 1734392400 | 64.2 | 1 | 1.58 | 64.555 | 65.15 | 63.73 | 6935142 |
| 1734133200 | 63.2 | 1.71 | 2.78 | 61.85 | 63.33 | 61.49 | 3682433 |
| 1734046800 | 61.49 | -0.81 | -1.30 | 62.26 | 62.765 | 61.37 | 2655152 |
| 1733960400 | 62.3 | 0.91 | 1.48 | 62.02 | 62.61 | 61.35 | 4217668 |
| 1733874000 | 61.39 | -0.88 | -1.41 | 62.285 | 62.37 | 61.09 | 4120291 |
| 1733787600 | 62.27 | 0.02 | 0.03 | 62.87 | 63.59 | 61.7 | 5783826 |
| 1733528400 | 62.25 | -1.32 | -2.08 | 63.74 | 64.019999 | 62.0301 | 9554642 |
| 1733442000 | 63.57 | -0.26 | -0.41 | 63.665 | 64.3 | 63.25 | 5302124 |
| 1733355600 | 63.83 | -0.49 | -0.76 | 64.05 | 64.31 | 63.05 | 3459812 |
| 1733269200 | 64.319999 | -0.26 | -0.40 | 64.989999 | 65.04 | 63.68 | 10518074 |
| 1733182800 | 64.58 | 2.3 | 3.69 | 62.71 | 64.599999 | 62.36 | 8093895 |
| 1732917840 | 62.28 | 1.36 | 2.23 | 61.5 | 62.64 | 61.4 | 2405799 |
| 1732750800 | 60.92 | -0.14 | -0.23 | 61.1 | 61.5946 | 60.45 | 5345870 |
| 1732664400 | 61.06 | 0.21 | 0.35 | 60.686 | 61.44 | 60.55 | 12706969 |
| 1732578000 | 60.85 | 1.93 | 3.28 | 60.04 | 61.285 | 59.86 | 6559490 |
| 1732318800 | 58.92 | 2.51 | 4.45 | 59.1 | 59.69 | 58.43 | 6317998 |
| 1732232400 | 56.41 | 1.11 | 2.01 | 55.2 | 56.63 | 54.98 | 2473033 |
| 1732146000 | 55.3 | -0.32 | -0.58 | 55.81 | 55.875 | 54.99 | 2837624 |
| 1732059600 | 55.62 | -0.93 | -1.64 | 55.725 | 56.12 | 55.07 | 3108738 |
| 1731973200 | 56.55 | -0.68 | -1.19 | 56.81 | 57.18 | 56.19 | 3174041 |
| 1731714000 | 57.23 | -0.59 | -1.02 | 57.51 | 58.28 | 56.42 | 4252386 |
| 1731627600 | 57.82 | 6.56 | 12.80 | 55.31 | 58.49 | 55.1623 | 9942827 |
| 1731541200 | 51.26 | 0.09 | 0.18 | 51.72 | 51.73 | 51.15 | 2066883 |
| 1731454800 | 51.17 | -0.35 | -0.68 | 49.92 | 51.4 | 49.92 | 4202867 |
| 1731368400 | 51.52 | -0.7 | -1.34 | 52.5 | 52.76 | 51.34 | 3716441 |
| 1731109200 | 52.22 | 0.67 | 1.30 | 50.6 | 52.28 | 50.37 | 3564920 |
| 1731022800 | 51.55 | 1.79 | 3.60 | 52.18 | 52.5 | 51.25 | 6986494 |
| 1730936400 | 49.76 | 0.34 | 0.69 | 50.68 | 50.98 | 49.29 | 6530468 |
| 1730850000 | 49.42 | 0.86 | 1.77 | 48.48 | 49.575 | 48.3716 | 3056012 |
| 1730763600 | 48.56 | 1.59 | 3.39 | 47.22 | 48.73 | 47.22 | 4162987 |
| 1730500800 | 46.97 | -0.48 | -1.01 | 47.58 | 47.65 | 46.77 | 2647312 |
| 1730414400 | 47.45 | -0.95 | -1.96 | 48.23 | 48.37 | 47.33 | 3326180 |
| 1730328000 | 48.4 | -0.63 | -1.28 | 48.775 | 49.43 | 48.105 | 4074401 |
