Hot Features
프리미엄
TerraVest Industries Inc (TVK)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.98 | -2.53078556263 | 117.75 | 117.76 | 112.7 | 32766 | 114.45222084 | CS |
| 4 | 9.75 | 9.28394591506 | 105.02 | 125.71 | 105.02 | 36239 | 117.70346403 | CS |
| 12 | 19.5 | 20.468143172 | 95.27 | 125.71 | 94.48 | 33696 | 106.39614058 | CS |
| 26 | 39.92 | 53.3333333333 | 74.85 | 125.71 | 67.75 | 37727 | 90.51278611 | CS |
| 52 | 77.57 | 208.521505376 | 37.2 | 125.71 | 35.02 | 30464 | 81.61598852 | CS |
| 156 | 86.51 | 306.121726822 | 28.26 | 125.71 | 21.11 | 13601 | 68.19774354 | CS |
| 260 | 102.43 | 830.064829822 | 12.34 | 125.71 | 9.5 | 11405 | 53.34656939 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733179200 | 115 | 0.48 | 0.42 | 113.05 | 115.26 | 112.75 | 51489 |
| 1732920000 | 114.52 | -0.06 | -0.05 | 114.58 | 115.31 | 114.14 | 12839 |
| 1732833600 | 114.58 | 0.9 | 0.79 | 114.94 | 115.27 | 114 | 11098 |
| 1732747200 | 113.68 | -0.75 | -0.66 | 114.95 | 116.5 | 112.7 | 38038 |
| 1732660800 | 114.43 | -3.82 | -3.23 | 117.75 | 117.76 | 113.09 | 50366 |
| 1732574400 | 118.25 | -0.95 | -0.80 | 118.33 | 118.5 | 117.36 | 47322 |
| 1732315200 | 119.2 | -0.24 | -0.20 | 120.01 | 120.33 | 118.64 | 38477 |
| 1732228800 | 119.44 | -2 | -1.65 | 122.1 | 122.1 | 119 | 42423 |
| 1732142400 | 121.44 | -1.5 | -1.22 | 122.05 | 122.05 | 118.31 | 42354 |
| 1732056000 | 122.94 | 0.2 | 0.16 | 120.73 | 125.71 | 120.73 | 42961 |
| 1731969600 | 122.74 | 2.25 | 1.87 | 121.48 | 124.06 | 120.48 | 32989 |
| 1731710400 | 120.49 | 0.95 | 0.79 | 119.54 | 121 | 119.2 | 28331 |
| 1731624000 | 119.54 | 0.66 | 0.56 | 118.05 | 120.2 | 114.63 | 34364 |
| 1731537600 | 118.88 | -0.93 | -0.78 | 119.82 | 121.77 | 118.62 | 33649 |
| 1731451200 | 119.81 | 1.36 | 1.15 | 118.45 | 121.29 | 117.55 | 56516 |
| 1731364800 | 118.45 | 5.34 | 4.72 | 113 | 119.33 | 111 | 65163 |
| 1731105600 | 113.11 | -1.07 | -0.94 | 114.95 | 114.95 | 112.47 | 23172 |
| 1731019200 | 114.18 | 1.97 | 1.76 | 113.38 | 114.56 | 110.29 | 34325 |
| 1730932800 | 112.21 | 5.45 | 5.10 | 107.06 | 112.21 | 107.05 | 23827 |
| 1730846400 | 106.76 | 0.53 | 0.50 | 105.02 | 107.53 | 105.02 | 15069 |
| 1730760000 | 106.23 | 4.39 | 4.31 | 102.25 | 106.23 | 102.24 | 38555 |
| 1730497200 | 101.84 | 2.11 | 2.12 | 98.01 | 102.25 | 98.01 | 21657 |
| 1730410800 | 99.73 | -0.58 | -0.58 | 100.98 | 100.98 | 98.87 | 21259 |
| 1730324400 | 100.31 | 0.78 | 0.78 | 101.09 | 101.71 | 99 | 20135 |
| 1730238000 | 99.53 | -2.39 | -2.34 | 102.47 | 102.47 | 99.36 | 30361 |
| 1730151600 | 101.92 | 0.18 | 0.18 | 100.52 | 102.25 | 100.24 | 17846 |
| 1729892400 | 101.74 | -0.08 | -0.08 | 102 | 103.78 | 101.37 | 34796 |
| 1729806000 | 101.82 | 0.83 | 0.82 | 102.15 | 102.25 | 100.91 | 28235 |
| 1729719600 | 100.99 | -0.83 | -0.82 | 102.19 | 102.19 | 100.38 | 21567 |
| 1729633200 | 101.82 | 1.88 | 1.88 | 99.94 | 101.82 | 99.9 | 18982 |
| 1729546800 | 99.94 | -0.52 | -0.52 | 99.68 | 101.23 | 99.25 | 19784 |
| 1729287600 | 100.46 | -1.55 | -1.52 | 101.98 | 102.25 | 100 | 31026 |
| 1729201200 | 102.01 | 0.58 | 0.57 | 102.11 | 102.17 | 101.37 | 38417 |
| 1729114800 | 101.43 | 0.18 | 0.18 | 102 | 102.5 | 100.04 | 25074 |
| 1729028400 | 101.25 | -0.46 | -0.45 | 101.7 | 102 | 99.59 | 26328 |
| 1728682800 | 101.71 | 2.17 | 2.18 | 99.72 | 102.1 | 99.72 | 32708 |
| 1728596400 | 99.54 | 0.44 | 0.44 | 98.96 | 99.97 | 98.6 | 25152 |
| 1728510000 | 99.1 | -1 | -1.00 | 100 | 101 | 98.26 | 24841 |
| 1728423600 | 100.1 | 2.72 | 2.79 | 98.31 | 104.28 | 98.31 | 73527 |
| 1728337200 | 97.38 | -0.87 | -0.89 | 99.1 | 99.1 | 96.29 | 20534 |
| 1728078000 | 98.25 | 1.27 | 1.31 | 96.98 | 98.82 | 96.43 | 34060 |
| 1727991600 | 96.98 | -3.17 | -3.17 | 99.73 | 101.25 | 96.41 | 51618 |
| 1727905200 | 100.15 | 4.91 | 5.16 | 95.57 | 100.15 | 95.13 | 27971 |
| 1727818800 | 95.24 | -0.87 | -0.91 | 95.74 | 96.05 | 94.76 | 19437 |
| 1727732400 | 96.11 | 0.52 | 0.54 | 96.02 | 96.54 | 95 | 14447 |
| 1727473200 | 95.59 | 0.27 | 0.28 | 97.5 | 97.5 | 94.48 | 16051 |
| 1727386800 | 95.32 | -1.56 | -1.61 | 97.11 | 97.15 | 94.5 | 28863 |
| 1727300400 | 96.88 | -0.58 | -0.60 | 97.46 | 97.6 | 95.97 | 14641 |
| 1727214000 | 97.46 | 0.51 | 0.53 | 97 | 98.43 | 96.63 | 22173 |
| 1727127600 | 96.95 | -0.49 | -0.50 | 98.76 | 98.76 | 96.28 | 20738 |
| 1726868400 | 97.44 | -2.56 | -2.56 | 100.4 | 100.6 | 96.71 | 57105 |
| 1726782000 | 100 | 0.6 | 0.60 | 99 | 101.72 | 98.99 | 96847 |
| 1726695600 | 99.4 | 0.4 | 0.40 | 99.49 | 100.28 | 98.5 | 102246 |
| 1726609200 | 99 | 0.16 | 0.16 | 99.85 | 99.9 | 98.16 | 30365 |
| 1726522800 | 98.84 | 0.15 | 0.15 | 98.74 | 99.6 | 98.07 | 27134 |
| 1726263600 | 98.69 | 1.07 | 1.10 | 96.71 | 98.73 | 96.71 | 29105 |
| 1726177200 | 97.62 | -0.13 | -0.13 | 97.75 | 97.76 | 96.03 | 31857 |
| 1726090800 | 97.75 | 2.31 | 2.42 | 95.27 | 97.78 | 94.74 | 25307 |
| 1726004400 | 95.44 | 0.48 | 0.51 | 95.75 | 95.77 | 94.26 | 22937 |
| 1725918000 | 94.96 | 0.98 | 1.04 | 96.96 | 96.96 | 94.32 | 23116 |
| 1725658800 | 93.98 | -1.88 | -1.96 | 93.47 | 96.09 | 93.26 | 45390 |
| 1725572400 | 95.86 | 0.06 | 0.06 | 95.81 | 97.28 | 95.52 | 27785 |
| 1725486000 | 95.8 | 1.83 | 1.95 | 93.49 | 97.03 | 93.49 | 18843 |
| 1725399600 | 93.97 | -2.7 | -2.79 | 97.5 | 97.5 | 92.3 | 25518 |
