Tactile Systems (TCMD)

TCMD
🏛️ Estados Unidos →
13.84
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 11.54 11.58 11.34 11.48 0.1M
2022-12-29 12.08 12.08 11.66 11.68 0.1M
2022-12-28 11.17 11.96 11.15 11.89 0.2M
2022-12-27 11.64 11.64 11.21 11.26 0.2M
2022-12-23 11.70 12.48 11.66 11.72 0.1M
2022-12-22 11.47 11.66 11.32 11.66 0.2M
2022-12-21 11.58 11.81 11.48 11.56 0.2M
2022-12-20 11.34 11.57 11.10 11.50 0.2M
2022-12-19 11.44 11.45 10.92 11.40 0.2M
2022-12-16 11.07 11.56 10.95 11.46 0.3M
2022-12-15 11.29 11.44 10.80 11.12 0.2M
2022-12-14 11.88 11.88 11.02 11.51 0.2M
2022-12-13 11.26 11.61 11.04 11.52 0.3M
2022-12-12 10.36 10.96 10.24 10.95 0.2M
2022-12-09 10.49 10.61 10.21 10.35 0.1M
2022-12-08 10.37 10.75 9.79 10.60 0.3M
2022-12-07 10.38 10.82 10.14 10.34 0.3M
2022-12-06 10.00 10.54 9.80 10.48 0.4M
2022-12-05 9.28 10.15 9.28 10.05 0.3M
2022-12-02 8.74 9.46 8.60 9.39 0.5M
2022-12-01 8.67 8.95 8.48 8.79 0.9M
2022-11-30 8.44 8.70 8.18 8.56 0.7M
2022-11-29 8.39 8.57 8.37 8.48 0.1M
2022-11-28 8.51 8.85 8.25 8.33 0.1M
2022-11-25 8.66 8.81 8.42 8.70 0.0M
2022-11-23 8.56 8.72 8.20 8.63 0.1M
2022-11-22 8.64 8.64 8.32 8.63 0.1M
2022-11-21 8.50 8.75 8.45 8.61 0.1M
2022-11-18 8.36 8.62 8.24 8.57 0.1M
2022-11-17 8.36 8.57 8.01 8.16 0.1M
2022-11-16 8.35 9.05 8.35 8.59 0.2M
2022-11-15 8.21 9.06 8.21 8.45 0.2M
2022-11-14 8.53 8.73 8.23 8.45 0.2M
2022-11-11 8.32 8.92 8.32 8.80 0.2M
2022-11-10 8.36 9.05 8.36 8.47 0.3M
2022-11-09 8.12 8.47 7.99 8.11 0.2M
2022-11-08 7.66 8.61 7.66 8.13 0.6M
2022-11-07 6.99 7.08 6.72 6.96 0.1M
2022-11-04 6.83 6.93 6.66 6.90 0.1M
2022-11-03 6.68 6.90 6.52 6.79 0.1M
2022-11-02 6.93 7.21 6.76 6.83 0.1M
2022-11-01 7.60 7.71 6.93 7.01 0.4M
2022-10-31 7.38 7.59 7.20 7.44 0.1M
2022-10-28 7.11 7.54 7.11 7.45 0.2M
2022-10-27 7.16 7.27 7.02 7.11 0.1M
2022-10-26 7.16 7.52 7.02 7.07 0.1M
2022-10-25 6.83 7.39 6.83 7.08 0.1M
2022-10-24 7.16 7.35 6.79 6.89 0.1M
2022-10-21 7.12 7.38 6.70 7.15 0.2M
2022-10-20 6.86 7.34 6.86 7.07 0.2M
2022-10-19 7.31 7.47 6.87 6.90 0.1M
2022-10-18 7.10 7.59 7.10 7.42 0.1M
2022-10-17 6.88 7.03 6.77 6.87 0.3M
2022-10-14 7.39 7.44 6.69 6.71 0.1M
2022-10-13 6.77 7.47 6.65 7.27 0.2M
2022-10-12 7.02 7.16 6.84 6.97 0.1M
2022-10-11 7.26 7.39 6.93 7.09 0.2M
2022-10-10 7.35 7.35 7.01 7.26 0.8M
2022-10-07 7.88 7.89 7.33 7.34 0.1M
2022-10-06 8.05 8.36 7.80 7.96 0.2M
2022-10-05 8.20 8.21 7.90 8.18 0.4M
2022-10-04 8.11 8.45 7.95 8.23 0.4M
2022-10-03 7.84 8.01 7.70 7.98 0.1M
2022-09-30 8.05 8.35 7.77 7.79 0.1M
2022-09-29 7.86 8.07 7.70 8.02 1.1M
2022-09-28 7.60 8.14 7.60 8.04 1.1M
2022-09-27 7.54 7.84 7.46 7.54 0.2M
2022-09-26 7.46 7.71 7.26 7.41 0.1M
2022-09-23 7.40 7.56 7.27 7.53 0.1M
2022-09-22 7.80 7.87 7.44 7.61 0.1M
2022-09-21 8.23 8.23 7.82 7.91 0.1M
2022-09-20 7.91 8.27 7.87 8.26 0.1M
2022-09-19 8.05 8.23 7.80 8.08 0.1M
2022-09-16 8.14 8.30 7.93 8.21 0.3M
2022-09-15 8.49 8.99 8.22 8.36 0.2M
2022-09-14 8.51 8.67 8.45 8.62 0.4M
2022-09-13 8.40 8.67 8.27 8.60 0.1M
2022-09-12 8.54 8.88 8.52 8.72 0.1M
2022-09-09 8.96 8.96 8.52 8.61 0.1M
2022-09-08 8.66 8.94 8.55 8.82 0.1M
2022-09-07 8.10 8.89 8.10 8.80 0.4M
2022-09-06 7.97 8.36 7.75 8.23 0.2M
2022-09-02 8.36 8.46 7.93 7.95 0.1M
2022-09-01 8.11 8.44 7.98 8.21 0.2M
2022-08-31 8.39 8.58 8.24 8.25 0.1M
2022-08-30 8.59 8.63 8.35 8.40 0.4M
2022-08-29 8.72 8.92 8.44 8.59 0.1M
2022-08-26 9.26 9.39 8.86 8.88 0.1M
2022-08-25 9.22 9.50 9.06 9.29 0.1M
2022-08-24 9.03 9.30 8.89 9.21 0.1M
2022-08-23 9.27 9.40 8.82 8.86 0.2M
2022-08-22 9.18 9.48 8.95 9.35 0.1M
2022-08-19 10.53 10.53 9.30 9.39 0.1M
2022-08-18 9.99 10.43 9.84 10.41 0.1M
2022-08-17 10.53 10.70 9.98 10.06 0.1M
2022-08-16 10.56 10.92 10.33 10.75 0.2M
2022-08-15 10.06 10.76 9.80 10.67 0.3M
2022-08-12 9.83 10.33 9.74 10.01 0.2M
2022-08-11 10.18 10.67 9.72 9.76 0.2M
2022-08-10 9.62 10.34 9.62 10.30 0.3M
2022-08-09 9.25 9.56 9.04 9.40 0.4M
2022-08-08 8.90 9.49 8.90 9.14 0.3M
2022-08-05 8.92 9.20 8.72 8.91 0.2M
2022-08-04 9.15 9.29 8.72 9.03 0.2M
2022-08-03 9.21 9.43 9.00 9.10 0.3M
2022-08-02 7.79 9.36 7.79 9.16 0.4M
2022-08-01 7.74 8.09 7.50 8.03 0.2M
2022-07-29 8.01 8.15 7.66 7.75 0.2M
2022-07-28 8.18 8.23 7.85 8.09 0.2M
2022-07-27 8.01 8.15 7.74 8.13 0.3M
2022-07-26 7.56 7.99 7.56 7.94 0.2M
2022-07-25 7.25 7.71 7.22 7.67 0.2M
2022-07-22 7.35 7.65 7.15 7.23 0.2M
2022-07-21 7.72 7.82 7.31 7.37 0.2M
2022-07-20 7.38 7.94 7.11 7.67 0.3M
2022-07-19 7.26 7.62 7.19 7.35 0.2M
2022-07-18 7.37 7.50 7.06 7.14 0.2M
2022-07-15 7.10 7.52 7.00 7.25 0.2M
2022-07-14 6.67 6.97 6.61 6.88 0.2M
2022-07-13 6.29 6.97 6.29 6.78 0.6M
2022-07-12 6.69 6.85 6.46 6.56 0.2M
2022-07-11 7.58 7.58 6.76 6.76 0.3M
2022-07-08 7.26 7.83 7.26 7.75 0.2M
2022-07-07 7.20 7.39 7.02 7.38 0.3M
2022-07-06 7.53 7.56 7.09 7.10 0.3M
2022-07-05 6.91 7.44 6.71 7.39 0.4M
2022-07-01 7.43 7.52 7.00 7.02 0.2M
2022-06-30 7.56 7.68 7.25 7.30 0.3M
2022-06-29 7.42 7.78 7.01 7.64 0.4M
2022-06-28 8.04 8.14 7.50 7.50 0.6M
2022-06-27 7.83 8.38 7.56 8.01 0.5M
2022-06-24 7.87 8.03 7.52 7.67 1.0M
2022-06-23 7.46 8.00 7.46 7.82 0.4M
2022-06-22 6.74 7.71 6.74 7.47 0.8M
2022-06-21 7.24 7.47 6.84 6.85 0.5M
2022-06-17 7.00 7.61 7.00 7.11 5.0M
2022-06-16 6.76 6.93 6.32 6.90 0.8M
2022-06-15 7.05 7.22 6.82 7.10 0.5M
2022-06-14 6.58 7.39 6.40 6.84 0.9M
2022-06-13 6.99 7.50 6.28 6.55 0.8M
2022-06-10 7.49 7.59 7.30 7.35 0.4M
2022-06-09 7.85 8.15 7.32 7.69 0.9M
2022-06-08 8.48 8.67 7.94 7.95 0.5M
2022-06-07 8.00 8.67 7.91 8.51 0.7M
2022-06-06 9.29 9.42 7.81 8.07 1.2M
2022-06-03 9.92 10.25 9.72 9.98 0.2M
2022-06-02 9.78 10.31 9.70 10.09 0.2M
2022-06-01 10.22 10.39 9.56 9.83 0.6M
2022-05-31 9.57 10.73 9.57 10.16 0.6M
2022-05-27 9.38 9.69 9.36 9.54 0.5M
2022-05-26 8.89 9.41 8.82 9.29 2.1M
2022-05-25 8.84 9.32 8.71 8.87 0.5M
2022-05-24 9.24 9.59 8.78 8.98 0.5M
2022-05-23 9.74 9.98 9.49 9.50 0.7M
2022-05-20 10.14 10.28 9.50 9.54 0.3M
2022-05-19 10.12 10.36 9.76 9.91 0.3M
2022-05-18 10.99 11.23 10.26 10.32 0.3M
2022-05-17 10.95 11.52 10.89 11.17 0.3M
2022-05-16 11.37 11.63 10.60 10.66 0.3M
2022-05-13 11.54 12.54 11.37 11.38 0.4M
2022-05-12 10.95 11.35 10.49 11.19 0.3M
2022-05-11 11.68 12.14 10.84 10.92 0.2M
2022-05-10 12.26 12.50 11.41 11.73 0.1M
2022-05-09 12.81 12.81 11.51 11.98 0.2M
2022-05-06 13.90 13.90 12.64 13.01 0.2M
2022-05-05 15.58 15.80 13.62 13.91 0.2M
2022-05-04 17.29 18.00 15.17 15.89 0.1M
2022-05-03 18.00 18.28 16.85 17.28 0.1M
2022-05-02 16.89 17.92 16.60 17.91 0.1M
2022-04-29 17.46 18.14 16.77 16.88 0.1M
2022-04-28 17.34 17.72 16.76 17.72 0.1M
2022-04-27 17.32 17.69 17.03 17.23 0.1M
2022-04-26 18.22 18.22 17.41 17.44 0.1M
2022-04-25 17.80 18.53 17.54 18.52 0.1M
2022-04-22 19.24 19.58 17.90 18.03 0.1M
2022-04-21 20.03 20.03 19.47 19.55 0.1M
2022-04-20 19.99 20.41 19.13 19.62 0.2M
2022-04-19 18.58 20.42 18.58 20.05 0.2M
2022-04-18 19.00 19.02 18.51 18.61 0.1M
2022-04-14 19.49 19.49 18.67 18.96 0.1M
2022-04-13 19.48 19.72 19.01 19.44 0.1M
2022-04-12 18.74 19.43 18.25 19.30 0.1M
2022-04-11 18.78 18.95 18.35 18.45 0.1M
2022-04-08 19.06 19.24 18.45 18.85 0.1M
2022-04-07 18.53 19.61 17.49 19.09 0.1M
2022-04-06 19.37 19.37 18.48 18.99 0.1M
2022-04-05 20.47 20.61 19.55 19.58 0.1M
2022-04-04 21.54 21.62 20.30 20.47 0.1M
2022-04-01 20.18 21.60 20.18 21.50 0.2M
2022-03-31 20.05 20.68 19.64 20.16 0.1M
2022-03-30 20.11 20.74 19.35 20.13 0.1M
2022-03-29 18.95 20.48 18.59 20.36 0.3M
2022-03-28 18.67 18.90 18.12 18.61 0.1M
2022-03-25 19.32 19.84 18.41 18.66 0.2M
2022-03-24 19.00 19.88 18.64 19.43 0.1M
2022-03-23 19.42 19.42 18.55 18.69 0.1M
2022-03-22 18.76 19.47 18.63 19.42 0.2M
2022-03-21 19.33 19.46 18.63 18.83 0.2M
2022-03-18 18.91 19.75 18.64 19.50 0.6M
2022-03-17 17.63 18.90 17.09 18.90 0.2M
2022-03-16 17.10 18.50 16.65 17.50 0.2M
2022-03-15 16.39 16.86 16.20 16.86 0.1M
2022-03-14 16.66 17.19 16.16 16.30 0.2M
2022-03-11 18.07 18.36 16.76 16.76 0.1M
2022-03-10 18.48 19.69 17.70 18.00 0.2M
2022-03-09 19.34 19.69 18.85 18.92 0.1M
2022-03-08 18.99 19.72 18.51 19.08 0.2M
2022-03-07 20.55 21.14 19.34 19.39 0.2M
2022-03-04 20.17 20.70 20.03 20.69 0.4M
2022-03-03 19.98 20.63 19.95 20.34 0.2M
2022-03-02 20.31 20.55 19.82 20.02 0.2M
2022-03-01 20.40 20.49 19.67 20.13 0.3M
2022-02-28 19.17 20.49 19.10 20.36 0.2M
2022-02-25 18.51 19.44 18.24 19.33 0.4M
2022-02-24 15.21 18.60 15.21 18.54 0.5M
2022-02-23 13.90 16.80 13.69 15.97 1.5M
2022-02-22 14.38 15.05 13.37 13.68 0.7M
2022-02-18 14.10 15.29 13.45 14.88 0.9M
2022-02-17 15.32 15.47 14.21 14.25 0.2M
2022-02-16 15.87 16.00 15.41 15.53 0.2M
2022-02-15 15.96 16.34 15.82 15.93 0.2M
2022-02-14 16.06 16.31 15.50 15.61 0.2M
2022-02-11 16.26 16.77 15.93 16.14 0.1M
2022-02-10 16.09 16.76 16.09 16.23 0.2M
2022-02-09 16.15 16.64 16.07 16.58 0.2M
2022-02-08 15.16 15.96 15.16 15.90 0.2M
2022-02-07 15.03 15.37 14.75 15.26 0.4M
2022-02-04 14.66 15.08 14.40 15.00 0.2M
2022-02-03 14.89 15.15 14.46 14.77 0.2M
2022-02-02 15.58 15.59 14.78 15.14 0.2M
2022-02-01 15.63 16.10 15.32 15.62 0.2M
2022-01-31 15.18 15.79 15.02 15.77 0.2M
2022-01-28 14.72 15.14 14.15 15.11 0.2M
2022-01-27 15.66 16.18 14.81 14.85 0.2M
2022-01-26 16.25 16.39 15.41 15.44 0.2M
2022-01-25 15.66 16.26 15.24 15.87 0.3M
2022-01-24 15.31 16.13 14.82 16.05 0.2M
2022-01-21 15.60 16.10 15.45 15.57 0.2M
2022-01-20 16.26 17.01 15.81 15.87 0.2M
2022-01-19 16.92 16.92 15.90 15.95 0.3M
2022-01-18 17.63 17.81 16.85 16.87 0.2M
2022-01-14 17.76 18.23 17.58 17.98 0.2M
2022-01-13 18.35 18.54 18.06 18.14 0.2M
2022-01-12 18.75 18.79 18.25 18.28 0.2M
2022-01-11 18.11 18.84 18.11 18.63 0.2M
2022-01-10 18.18 18.47 17.36 18.23 0.3M
2022-01-07 17.95 18.50 17.54 18.00 0.3M
2022-01-06 18.62 18.77 17.69 18.03 0.2M
2022-01-05 19.63 19.77 18.74 18.81 0.5M
2022-01-04 19.97 20.05 19.40 19.48 0.4M
2022-01-03 19.03 20.05 18.77 19.73 0.3M