Tactile Systems Technology Inc (TCMD)

TCMD
🏛️ 미국 →
13.84
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.58 13.58 13.58 13.58 1.5K
09:33 13.67 13.67 13.67 13.67 0.5K
09:35 13.65 13.66 13.65 13.66 1.6K
09:37 13.63 13.65 13.63 13.65 1.7K
09:41 13.66 13.66 13.66 13.66 0.5K
09:44 13.70 13.70 13.70 13.70 0.1K
09:45 13.74 13.74 13.74 13.74 0.1K
09:46 13.70 13.70 13.70 13.70 0.4K
09:49 13.70 13.70 13.70 13.70 0.5K
09:58 13.68 13.68 13.68 13.68 2.7K
10:03 13.68 13.72 13.68 13.70 0.9K
10:06 13.74 13.74 13.74 13.74 0.3K
10:10 13.72 13.72 13.71 13.71 2.2K
10:28 13.70 13.70 13.70 13.70 0.9K
10:32 13.73 13.73 13.73 13.73 0.2K
10:39 13.75 13.75 13.75 13.75 0.8K
10:45 13.77 13.79 13.77 13.79 3.0K
10:46 13.77 13.77 13.77 13.77 1.0K
10:51 13.78 13.78 13.78 13.78 0.6K
10:53 13.80 13.80 13.80 13.80 1.5K
10:54 13.80 13.80 13.80 13.80 0.4K
10:59 13.82 13.82 13.82 13.82 0.2K
11:00 13.81 13.81 13.81 13.81 1.2K
11:01 13.81 13.81 13.81 13.81 0.8K
11:03 13.82 13.82 13.82 13.82 0.8K
11:09 13.82 13.82 13.82 13.82 1.3K
11:26 13.82 13.82 13.82 13.82 0.1K
11:29 13.83 13.83 13.83 13.83 0.7K
11:32 13.84 13.84 13.84 13.84 0.1K
11:37 13.82 13.82 13.82 13.82 1.2K
11:44 13.82 13.82 13.82 13.82 0.3K
11:46 13.81 13.82 13.81 13.82 0.9K
11:48 13.82 13.82 13.82 13.82 0.1K
11:51 13.86 13.86 13.86 13.86 1.5K
11:52 13.85 13.85 13.85 13.85 1.8K
11:59 13.81 13.81 13.80 13.80 0.6K
12:00 13.82 13.82 13.82 13.82 1.2K
12:20 13.84 13.84 13.84 13.84 0.5K
12:32 13.83 13.83 13.83 13.83 0.8K
12:35 13.82 13.82 13.82 13.82 0.1K
12:37 13.84 13.84 13.84 13.84 0.4K
12:41 13.83 13.83 13.83 13.83 0.3K
12:51 13.82 13.82 13.82 13.82 2.0K
13:16 13.80 13.80 13.80 13.80 0.1K
13:17 13.81 13.81 13.81 13.81 0.4K
13:18 13.80 13.80 13.80 13.80 0.6K
13:21 13.80 13.80 13.80 13.80 1.7K
13:29 13.80 13.80 13.80 13.80 0.8K
13:35 13.79 13.79 13.79 13.79 1.6K
13:39 13.76 13.76 13.76 13.76 1.0K
13:49 13.74 13.74 13.74 13.74 0.7K
13:53 13.75 13.75 13.75 13.75 0.6K
14:00 13.75 13.75 13.75 13.75 0.4K
14:10 13.73 13.73 13.73 13.73 1.5K
14:20 13.71 13.71 13.71 13.71 0.5K
14:22 13.72 13.72 13.70 13.70 0.8K
14:31 13.70 13.70 13.70 13.70 2.4K
14:35 13.69 13.69 13.69 13.69 0.3K
14:36 13.69 13.69 13.69 13.69 0.2K
14:37 13.70 13.70 13.70 13.70 1.6K
14:40 13.72 13.72 13.72 13.72 0.7K
14:43 13.73 13.73 13.73 13.73 0.8K
14:46 13.72 13.72 13.72 13.72 1.2K
14:52 13.72 13.72 13.72 13.72 0.5K
14:54 13.73 13.73 13.73 13.73 0.9K
14:55 13.74 13.74 13.74 13.74 0.1K
14:56 13.74 13.74 13.72 13.72 1.7K
15:01 13.72 13.72 13.72 13.72 0.8K
15:05 13.73 13.73 13.73 13.73 1.2K
15:06 13.74 13.74 13.73 13.73 0.8K
15:10 13.73 13.73 13.73 13.73 0.1K
15:11 13.73 13.73 13.73 13.73 0.6K
15:15 13.72 13.72 13.72 13.72 0.4K
15:17 13.73 13.73 13.71 13.71 1.6K
15:23 13.72 13.72 13.72 13.72 0.1K
15:24 13.70 13.70 13.70 13.70 1.2K
15:25 13.70 13.70 13.67 13.67 1.2K
15:27 13.70 13.70 13.70 13.70 1.8K
15:34 13.68 13.68 13.68 13.68 0.9K
15:36 13.69 13.69 13.69 13.69 0.4K
15:38 13.69 13.69 13.69 13.69 0.5K
15:39 13.69 13.69 13.69 13.69 0.2K
15:40 13.71 13.71 13.71 13.71 1.0K
15:41 13.72 13.72 13.72 13.72 0.4K
15:42 13.72 13.72 13.72 13.72 0.4K
15:45 13.73 13.73 13.73 13.73 0.4K
15:46 13.73 13.73 13.73 13.73 0.1K
15:47 13.74 13.74 13.74 13.74 2.1K
15:48 13.75 13.75 13.75 13.75 0.2K
15:49 13.75 13.76 13.75 13.76 0.8K
15:50 13.76 13.77 13.76 13.77 2.0K
15:51 13.75 13.75 13.75 13.75 0.6K
15:52 13.76 13.77 13.74 13.74 1.4K
15:53 13.74 13.74 13.73 13.73 0.7K
15:54 13.75 13.76 13.72 13.76 4.1K
15:55 13.74 13.75 13.73 13.73 3.3K
15:56 13.74 13.74 13.73 13.74 2.3K
15:57 13.73 13.76 13.73 13.76 6.3K
15:58 13.76 13.77 13.76 13.76 2.0K
15:59 13.77 13.78 13.76 13.78 25.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 13.82 14.00 13.65 13.84 0.1M
2025-09-29 13.81 14.07 13.74 13.83 0.2M
2025-09-26 13.58 13.86 13.58 13.78 0.1M
2025-09-25 13.83 13.83 13.39 13.55 0.2M
2025-09-24 14.15 14.25 13.82 13.94 0.1M
2025-09-23 14.25 14.36 14.16 14.17 0.2M
2025-09-22 14.00 14.25 13.83 14.16 0.2M
2025-09-19 14.12 14.15 13.84 14.06 0.4M
2025-09-18 13.73 14.09 13.70 14.09 0.2M
2025-09-17 13.79 13.97 13.55 13.70 0.2M
2025-09-16 13.55 13.88 13.50 13.80 0.2M
2025-09-15 13.51 13.61 13.37 13.52 0.2M
2025-09-12 13.74 13.81 13.48 13.51 0.2M
2025-09-11 13.26 13.78 13.21 13.71 0.2M
2025-09-10 13.66 13.66 13.14 13.26 0.2M
2025-09-09 13.45 13.73 13.44 13.69 0.1M
2025-09-08 13.47 13.61 13.32 13.45 0.3M
2025-09-05 13.42 13.64 13.34 13.46 0.1M
2025-09-04 13.31 13.60 13.07 13.42 0.2M
2025-09-03 13.43 13.51 12.91 13.24 0.4M
2025-09-02 13.24 13.64 13.23 13.45 0.4M
2025-08-29 13.23 13.35 13.11 13.31 0.2M
2025-08-28 13.15 13.22 12.94 13.17 0.1M
2025-08-27 13.00 13.23 12.96 13.15 0.1M
2025-08-26 12.88 13.06 12.81 13.00 0.1M
2025-08-25 13.14 13.20 12.92 13.00 0.2M
2025-08-22 12.82 13.34 12.79 13.23 0.2M
2025-08-21 12.70 12.88 12.65 12.70 0.1M
2025-08-20 12.78 12.88 12.60 12.82 0.2M
2025-08-19 12.58 12.88 12.50 12.86 0.2M
2025-08-18 12.40 12.71 12.25 12.58 0.1M
2025-08-15 12.44 12.55 12.33 12.41 0.3M
2025-08-14 12.70 12.78 12.29 12.38 0.2M
2025-08-13 12.55 12.98 12.50 12.95 0.3M
2025-08-12 12.21 12.72 12.12 12.57 0.3M
2025-08-11 12.22 12.36 12.01 12.17 0.2M
2025-08-08 12.41 12.70 12.15 12.28 0.2M
2025-08-07 12.13 12.45 11.87 12.44 0.3M
2025-08-06 12.42 12.70 11.95 12.02 0.4M
2025-08-05 13.39 13.83 11.02 12.54 1.0M
2025-08-04 9.72 9.95 9.60 9.89 0.2M
2025-08-01 9.93 9.93 9.60 9.65 0.2M
2025-07-31 10.06 10.21 9.93 9.98 0.2M
2025-07-30 10.35 10.51 10.09 10.15 0.2M
2025-07-29 10.56 10.57 10.25 10.31 0.2M
2025-07-28 10.57 10.76 10.46 10.52 0.2M
2025-07-25 10.28 10.67 10.09 10.55 0.2M
2025-07-24 10.47 10.52 10.25 10.25 0.1M
2025-07-23 10.07 10.49 10.00 10.48 0.2M
2025-07-22 9.67 10.07 9.61 9.99 0.2M
2025-07-21 9.54 9.78 9.42 9.66 0.2M
2025-07-18 10.09 10.13 9.48 9.52 0.1M
2025-07-17 9.79 10.04 9.69 10.01 0.3M
2025-07-16 9.73 9.84 9.60 9.79 0.2M
2025-07-15 10.05 10.12 9.61 9.66 0.3M
2025-07-14 9.90 10.12 9.90 10.04 0.1M
2025-07-11 10.17 10.17 9.91 9.96 0.1M
2025-07-10 10.15 10.32 10.03 10.26 0.1M
2025-07-09 9.97 10.16 9.80 10.13 0.1M
2025-07-08 9.86 10.10 9.86 9.98 0.2M
2025-07-07 10.09 10.17 9.75 9.87 0.3M
2025-07-03 10.18 10.19 9.98 10.13 0.1M
2025-07-02 10.21 10.28 10.04 10.13 0.2M
2025-07-01 10.08 10.52 10.05 10.23 0.2M
2025-06-30 10.39 10.40 10.07 10.14 0.2M
2025-06-27 10.23 10.35 10.08 10.34 0.3M
2025-06-26 10.32 10.37 10.13 10.24 0.3M
2025-06-25 10.39 10.52 10.15 10.32 0.1M
2025-06-24 10.27 10.39 10.16 10.37 0.2M
2025-06-23 9.92 10.29 9.91 10.17 0.2M
2025-06-20 10.10 10.14 9.97 9.97 0.5M
2025-06-18 9.83 10.11 9.80 9.96 0.2M
2025-06-17 9.84 10.11 9.80 9.81 0.3M
2025-06-16 9.85 10.13 9.81 9.89 0.2M
2025-06-13 9.87 10.16 9.80 9.84 0.3M
2025-06-12 10.04 10.22 9.93 9.95 0.2M
2025-06-11 10.39 10.44 10.02 10.04 0.2M
2025-06-10 10.30 10.67 10.24 10.35 0.3M
2025-06-09 10.15 10.46 10.06 10.23 0.4M
2025-06-06 10.22 10.38 10.03 10.04 0.3M
2025-06-05 10.14 10.31 10.06 10.11 0.2M
2025-06-04 10.27 10.42 10.10 10.14 0.2M
2025-06-03 9.87 10.37 9.86 10.28 0.3M
2025-06-02 9.87 10.21 9.87 9.89 0.3M
2025-05-30 9.81 10.15 9.81 9.88 0.3M
2025-05-29 9.84 10.29 9.84 9.90 0.3M
2025-05-28 9.77 10.02 9.73 9.84 0.4M
2025-05-27 9.59 9.95 9.51 9.77 0.4M
2025-05-23 9.75 9.75 9.34 9.42 0.3M
2025-05-22 9.81 9.99 9.76 9.81 0.2M
2025-05-21 10.36 10.42 9.84 9.85 0.4M
2025-05-20 10.43 10.50 10.04 10.40 0.4M
2025-05-19 10.31 10.56 10.25 10.40 0.4M
2025-05-16 9.65 10.41 9.65 10.40 0.6M
2025-05-15 9.57 9.90 9.41 9.65 0.6M
2025-05-14 9.88 9.99 9.49 9.58 0.6M
2025-05-13 9.73 10.05 9.73 9.88 0.4M
2025-05-12 9.70 10.10 9.70 9.72 0.4M
2025-05-09 9.68 9.83 9.50 9.54 0.4M
2025-05-08 9.67 10.04 9.67 9.73 0.5M
2025-05-07 10.05 10.05 9.45 9.64 0.7M
2025-05-06 9.25 10.06 8.61 9.90 1.9M
2025-05-05 13.98 14.22 13.86 13.94 0.2M
2025-05-02 13.94 14.10 13.88 14.08 0.2M
2025-05-01 14.08 14.27 13.80 13.83 0.2M
2025-04-30 14.05 14.24 13.89 14.12 0.2M
2025-04-29 14.13 14.35 14.05 14.22 0.3M
2025-04-28 14.56 14.61 13.99 14.17 0.1M
2025-04-25 14.19 14.58 14.19 14.58 0.1M
2025-04-24 14.05 14.40 14.01 14.35 0.1M
2025-04-23 13.99 14.35 13.99 14.03 0.1M
2025-04-22 13.50 13.96 13.50 13.80 0.1M
2025-04-21 13.24 13.55 13.23 13.45 0.2M
2025-04-17 13.22 13.42 13.13 13.33 0.1M
2025-04-16 13.35 13.46 13.16 13.35 0.2M
2025-04-15 13.36 13.64 13.26 13.35 0.2M
2025-04-14 13.43 13.46 13.08 13.40 0.1M
2025-04-11 13.44 13.71 13.13 13.27 0.2M
2025-04-10 13.27 13.70 13.17 13.40 0.2M
2025-04-09 12.98 14.01 12.82 13.59 0.3M
2025-04-08 13.73 13.73 12.77 12.99 0.3M
2025-04-07 12.74 13.96 12.30 13.33 0.3M
2025-04-04 13.01 13.72 13.01 13.19 0.3M
2025-04-03 13.05 13.88 12.92 13.63 0.4M
2025-04-02 13.36 14.07 13.30 13.86 0.1M
2025-04-01 13.13 14.22 13.01 13.60 0.4M
2025-03-31 12.92 13.33 12.69 13.22 0.1M
2025-03-28 13.31 13.34 12.91 13.00 0.1M
2025-03-27 13.32 13.41 13.23 13.30 0.1M
2025-03-26 13.36 13.47 13.30 13.38 0.1M
2025-03-25 13.49 13.57 13.27 13.39 0.1M
2025-03-24 13.52 13.59 13.36 13.49 0.1M
2025-03-21 13.58 13.72 13.28 13.29 0.4M
2025-03-20 13.66 13.94 13.50 13.69 0.3M
2025-03-19 13.70 13.89 13.55 13.79 0.1M
2025-03-18 13.43 13.70 13.43 13.66 0.2M
2025-03-17 13.09 13.54 13.00 13.53 0.2M
2025-03-14 13.21 13.41 13.08 13.16 0.3M
2025-03-13 13.27 13.43 13.07 13.07 0.2M
2025-03-12 13.93 14.16 13.20 13.26 0.5M
2025-03-11 13.75 14.07 13.75 13.92 0.2M
2025-03-10 13.93 14.23 13.74 13.77 0.2M
2025-03-07 14.09 14.32 13.96 14.19 0.2M
2025-03-06 14.08 14.24 13.92 14.09 0.2M
2025-03-05 14.01 14.37 14.01 14.20 0.2M
2025-03-04 13.97 14.24 13.69 14.03 0.3M
2025-03-03 14.27 14.49 13.99 14.09 0.4M
2025-02-28 14.16 14.39 14.04 14.29 0.2M
2025-02-27 14.50 14.63 14.19 14.21 0.2M
2025-02-26 14.61 14.81 14.42 14.52 0.2M
2025-02-25 14.81 14.95 14.02 14.62 0.4M
2025-02-24 14.89 15.05 14.43 14.90 0.5M
2025-02-21 15.47 15.51 14.82 15.05 0.6M
2025-02-20 15.34 15.95 15.14 15.38 0.4M
2025-02-19 14.70 16.17 14.60 15.49 1.4M
2025-02-18 17.31 18.06 17.23 17.86 0.4M
2025-02-14 16.98 17.45 16.83 17.33 0.2M
2025-02-13 16.87 16.99 16.65 16.94 0.2M
2025-02-12 16.93 17.05 16.66 16.82 0.2M
2025-02-11 16.75 16.91 16.50 16.85 0.3M
2025-02-10 17.09 17.30 16.73 16.90 0.3M
2025-02-07 17.20 17.63 17.03 17.09 0.2M
2025-02-06 17.71 17.85 17.15 17.17 1.2M
2025-02-05 17.54 17.85 17.52 17.69 0.2M
2025-02-04 17.20 17.71 17.13 17.54 0.1M
2025-02-03 17.11 17.63 17.09 17.34 0.2M
2025-01-31 17.94 18.17 17.46 17.51 0.2M
2025-01-30 18.10 18.51 17.93 17.96 0.2M
2025-01-29 18.01 18.09 17.66 17.89 0.1M
2025-01-28 18.00 18.50 17.62 17.99 0.3M
2025-01-27 17.32 18.00 17.29 17.86 0.4M
2025-01-24 17.25 17.48 17.17 17.39 0.2M
2025-01-23 17.32 17.68 17.30 17.36 0.2M
2025-01-22 17.67 17.93 17.35 17.38 0.3M
2025-01-21 17.58 17.93 17.49 17.75 0.2M
2025-01-17 17.50 17.61 17.28 17.40 0.1M
2025-01-16 17.47 17.61 17.13 17.43 0.2M
2025-01-15 17.81 17.89 17.44 17.49 0.3M
2025-01-14 17.43 17.69 17.07 17.46 0.2M
2025-01-13 17.03 17.41 17.01 17.20 0.2M
2025-01-10 17.24 17.49 17.00 17.23 0.2M
2025-01-08 17.36 17.69 17.12 17.57 0.2M
2025-01-07 17.55 18.08 17.29 17.50 0.1M
2025-01-06 17.67 18.01 17.34 17.52 0.2M
2025-01-03 17.17 17.57 17.16 17.53 0.2M
2025-01-02 17.37 17.58 16.94 17.12 0.4M