Tactile Systems Technology Inc

TCMD
🏛️ 美国 →
13.84
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.58 14.67 14.19 14.30 0.3M
2023-12-28 14.65 15.09 14.56 14.58 0.3M
2023-12-27 14.57 14.81 14.35 14.66 0.2M
2023-12-26 14.52 14.78 14.18 14.73 0.3M
2023-12-22 14.41 14.92 14.20 14.35 0.3M
2023-12-21 13.72 14.38 13.72 14.38 0.3M
2023-12-20 14.25 14.26 13.67 13.72 0.2M
2023-12-19 13.82 14.31 13.75 14.27 0.2M
2023-12-18 14.12 14.13 13.59 13.74 0.3M
2023-12-15 13.71 14.24 13.56 14.13 1.0M
2023-12-14 13.71 14.04 13.43 13.72 0.5M
2023-12-13 12.95 13.60 12.95 13.55 0.3M
2023-12-12 13.08 13.29 12.77 12.97 0.3M
2023-12-11 13.33 13.51 13.02 13.14 0.3M
2023-12-08 13.24 13.50 13.06 13.34 0.3M
2023-12-07 13.00 13.33 12.98 13.24 0.3M
2023-12-06 13.17 13.51 12.97 13.06 0.3M
2023-12-05 13.60 13.73 12.94 13.08 0.4M
2023-12-04 13.72 13.91 13.12 13.68 0.6M
2023-12-01 13.37 13.87 13.21 13.77 0.4M
2023-11-30 14.03 14.11 13.14 13.33 1.1M
2023-11-29 14.19 14.55 13.94 14.03 0.5M
2023-11-28 14.14 14.27 13.57 14.01 0.6M
2023-11-27 13.91 14.34 13.80 14.03 0.6M
2023-11-24 13.55 14.31 13.53 13.99 0.4M
2023-11-22 12.81 13.63 12.75 13.47 0.5M
2023-11-21 12.81 12.93 12.22 12.65 0.7M
2023-11-20 11.55 12.73 11.46 12.64 0.7M
2023-11-17 11.54 11.79 11.43 11.50 0.3M
2023-11-16 11.25 11.47 10.91 11.39 0.6M
2023-11-15 11.05 11.60 11.05 11.33 0.6M
2023-11-14 10.90 11.30 10.50 11.01 0.6M
2023-11-13 10.73 11.13 10.47 10.75 0.5M
2023-11-10 10.60 10.81 10.38 10.71 0.4M
2023-11-09 10.12 11.01 10.06 10.66 1.2M
2023-11-08 9.99 10.56 9.84 10.00 0.9M
2023-11-07 11.04 11.44 9.70 9.95 1.7M
2023-11-06 13.37 13.37 12.46 12.63 0.5M
2023-11-03 13.14 13.22 12.59 12.89 0.6M
2023-11-02 11.82 12.50 11.80 12.39 1.1M
2023-11-01 10.92 11.83 10.84 11.71 0.3M
2023-10-31 11.10 11.10 10.80 10.92 0.4M
2023-10-30 11.07 11.07 10.73 10.89 0.3M
2023-10-27 10.89 11.08 10.66 11.02 0.2M
2023-10-26 11.22 11.41 10.65 10.75 0.1M
2023-10-25 11.36 11.36 10.90 11.16 0.3M
2023-10-24 11.22 11.51 11.11 11.48 0.3M
2023-10-23 11.17 11.43 11.00 11.24 0.2M
2023-10-20 11.16 11.25 11.00 11.17 0.2M
2023-10-19 10.98 11.26 10.77 11.13 0.2M
2023-10-18 11.04 11.20 10.81 11.02 0.2M
2023-10-17 11.04 11.49 10.99 11.07 0.3M
2023-10-16 11.17 11.36 11.05 11.19 0.4M
2023-10-13 11.11 11.30 10.84 11.15 0.4M
2023-10-12 11.87 12.02 10.85 11.04 0.6M
2023-10-11 12.60 12.60 11.54 11.80 0.5M
2023-10-10 12.35 12.89 12.28 12.63 0.3M
2023-10-09 13.13 13.13 12.25 12.29 0.3M
2023-10-06 13.37 13.56 13.04 13.29 0.2M
2023-10-05 13.45 13.66 13.19 13.50 0.2M
2023-10-04 13.58 13.75 13.26 13.46 0.3M
2023-10-03 13.80 13.96 13.25 13.50 0.4M
2023-10-02 14.10 14.18 13.76 13.91 0.4M
2023-09-29 14.16 14.16 13.47 14.05 1.0M
2023-09-28 13.53 14.22 13.53 13.87 0.5M
2023-09-27 13.82 13.96 13.45 13.53 0.5M
2023-09-26 13.25 13.85 13.24 13.53 0.4M
2023-09-25 12.92 13.46 12.86 13.39 0.4M
2023-09-22 13.57 13.57 12.76 12.95 0.7M
2023-09-21 13.68 13.94 13.07 13.30 0.4M
2023-09-20 14.22 14.46 13.57 13.67 0.4M
2023-09-19 14.59 15.05 14.19 14.20 0.5M
2023-09-18 16.41 16.56 14.48 14.50 1.1M
2023-09-15 17.58 17.78 16.31 16.42 0.8M
2023-09-14 17.65 17.74 17.38 17.53 0.2M
2023-09-13 17.96 18.09 17.47 17.60 0.2M
2023-09-12 18.08 18.32 17.95 18.05 0.2M
2023-09-11 18.37 18.57 18.08 18.16 0.3M
2023-09-08 18.44 18.48 17.95 18.28 0.2M
2023-09-07 18.76 18.76 18.26 18.40 0.3M
2023-09-06 18.43 19.03 18.43 18.78 0.2M
2023-09-05 18.99 19.11 18.10 18.32 0.2M
2023-09-01 19.01 19.28 18.93 19.10 0.3M
2023-08-31 18.75 19.27 18.52 18.95 0.8M
2023-08-30 19.05 19.80 19.04 19.26 0.3M
2023-08-29 18.49 19.37 18.20 19.09 0.4M
2023-08-28 18.04 18.71 18.04 18.54 0.2M
2023-08-25 18.25 18.54 18.00 18.35 0.2M
2023-08-24 18.14 18.41 17.87 18.20 0.2M
2023-08-23 18.27 18.44 18.22 18.30 0.1M
2023-08-22 18.14 18.44 17.94 18.29 0.2M
2023-08-21 17.79 18.39 17.63 18.04 0.2M
2023-08-18 17.88 18.33 17.76 17.79 0.2M
2023-08-17 18.68 18.89 18.00 18.05 0.4M
2023-08-16 18.69 18.99 18.37 18.71 0.3M
2023-08-15 18.77 19.13 18.11 18.73 0.2M
2023-08-14 18.67 19.09 18.51 18.93 0.3M
2023-08-11 18.18 18.91 17.99 18.75 0.4M
2023-08-10 18.16 18.83 17.88 18.26 0.4M
2023-08-09 17.96 18.73 17.82 18.18 0.5M
2023-08-08 20.50 21.03 17.80 17.82 0.8M
2023-08-07 20.46 20.99 20.14 20.44 0.3M
2023-08-04 22.20 22.80 20.87 20.89 0.3M
2023-08-03 21.80 22.42 21.76 22.29 0.2M
2023-08-02 22.34 22.79 21.96 21.98 0.3M
2023-08-01 22.74 23.02 22.43 22.81 0.1M
2023-07-31 23.01 23.33 22.67 22.91 0.2M
2023-07-28 22.48 23.31 22.48 23.01 0.2M
2023-07-27 22.50 23.13 22.30 22.43 0.2M
2023-07-26 22.86 23.33 22.47 22.50 0.1M
2023-07-25 22.05 23.18 22.05 22.99 0.3M
2023-07-24 22.53 23.14 21.93 22.27 0.3M
2023-07-21 22.91 23.13 22.06 22.77 0.4M
2023-07-20 22.84 24.09 22.44 22.75 0.6M
2023-07-19 25.11 25.40 22.52 22.81 1.0M
2023-07-18 25.15 25.55 24.01 25.01 0.6M
2023-07-17 24.91 25.46 24.65 25.41 0.2M
2023-07-14 25.27 25.39 24.41 24.88 0.3M
2023-07-13 25.74 26.11 24.99 25.16 0.2M
2023-07-12 25.65 25.84 25.23 25.63 0.3M
2023-07-11 24.36 25.35 24.32 25.23 0.6M
2023-07-10 23.32 24.42 23.08 24.34 0.1M
2023-07-07 23.18 23.70 22.80 23.39 0.3M
2023-07-06 23.59 23.74 22.81 23.11 0.3M
2023-07-05 24.24 24.24 23.38 23.74 0.2M
2023-07-03 24.86 24.86 23.86 24.35 0.1M
2023-06-30 24.88 25.15 24.50 24.93 0.2M
2023-06-29 24.31 24.71 24.14 24.62 0.3M
2023-06-28 24.22 25.23 24.17 24.39 0.2M
2023-06-27 23.57 25.12 23.45 24.34 0.4M
2023-06-26 23.47 24.04 23.16 23.51 0.2M
2023-06-23 24.30 25.00 23.46 23.53 1.4M
2023-06-22 24.54 24.80 24.10 24.44 0.2M
2023-06-21 24.80 25.18 24.24 24.63 0.2M
2023-06-20 24.42 25.38 24.10 24.89 0.3M
2023-06-16 24.28 24.76 23.91 24.42 0.8M
2023-06-15 23.52 24.45 23.31 23.96 0.4M
2023-06-14 23.75 23.87 23.19 23.53 0.2M
2023-06-13 24.03 24.53 23.69 23.71 0.2M
2023-06-12 24.13 24.74 24.00 24.06 0.3M
2023-06-09 23.97 24.39 23.52 24.04 0.2M
2023-06-08 24.03 24.37 23.55 24.00 0.2M
2023-06-07 24.43 24.75 23.86 24.14 0.2M
2023-06-06 23.79 24.48 23.23 24.23 0.4M
2023-06-05 23.45 23.95 23.17 23.89 0.5M
2023-06-02 21.90 23.23 21.76 23.21 0.4M
2023-06-01 21.03 21.96 20.76 21.90 0.2M
2023-05-31 20.47 21.17 20.25 21.02 0.2M
2023-05-30 19.83 20.63 19.83 20.49 0.2M
2023-05-26 19.72 20.13 19.63 19.79 0.1M
2023-05-25 20.88 21.14 19.67 19.82 0.2M
2023-05-24 20.71 21.09 20.43 20.97 0.1M
2023-05-23 21.51 21.65 20.43 20.83 0.2M
2023-05-22 21.40 21.92 21.20 21.51 0.2M
2023-05-19 20.92 21.64 20.56 21.43 0.3M
2023-05-18 20.81 20.97 20.08 20.79 0.2M
2023-05-17 20.66 20.81 20.20 20.58 0.2M
2023-05-16 20.15 20.71 19.70 20.64 0.3M
2023-05-15 21.43 21.43 20.02 20.18 0.3M
2023-05-12 21.86 21.94 21.03 21.56 0.4M
2023-05-11 21.05 22.47 20.98 22.24 0.6M
2023-05-10 21.61 21.93 20.79 20.99 0.4M
2023-05-09 20.25 21.70 18.75 21.24 1.3M
2023-05-08 18.37 18.95 18.35 18.74 0.2M
2023-05-05 18.47 18.72 18.16 18.63 0.2M
2023-05-04 18.56 18.56 17.78 18.36 0.2M
2023-05-03 18.25 18.99 18.25 18.74 0.2M
2023-05-02 18.51 18.68 18.08 18.19 0.1M
2023-05-01 18.25 19.10 18.25 18.57 0.2M
2023-04-28 17.84 18.34 17.60 18.23 0.1M
2023-04-27 17.85 18.13 17.55 17.85 0.2M
2023-04-26 18.15 18.43 17.69 17.79 0.3M
2023-04-25 17.98 18.36 17.53 17.61 0.1M
2023-04-24 18.57 18.57 18.02 18.14 0.2M
2023-04-21 18.00 18.57 18.00 18.57 0.1M
2023-04-20 17.80 18.23 17.65 18.06 0.1M
2023-04-19 17.70 18.63 17.57 17.93 0.1M
2023-04-18 18.14 18.47 17.59 17.70 0.2M
2023-04-17 18.24 18.50 17.96 18.14 0.1M
2023-04-14 18.45 18.83 17.88 18.01 0.2M
2023-04-13 17.74 18.41 17.46 18.39 0.2M
2023-04-12 17.80 18.07 17.69 17.73 0.2M
2023-04-11 17.95 18.32 17.60 17.70 0.3M
2023-04-10 17.70 18.14 17.22 18.01 0.2M
2023-04-06 17.45 17.85 17.15 17.60 0.1M
2023-04-05 17.18 17.76 16.85 17.33 0.3M
2023-04-04 16.94 17.57 16.57 17.18 0.3M
2023-04-03 16.58 16.90 16.11 16.36 0.2M
2023-03-31 16.53 16.74 16.27 16.42 0.3M
2023-03-30 16.47 16.63 16.26 16.46 0.1M
2023-03-29 16.24 16.72 16.07 16.37 0.2M
2023-03-28 16.66 16.99 16.08 16.15 0.2M
2023-03-27 16.61 17.05 16.33 16.70 0.2M
2023-03-24 15.87 16.56 15.53 16.56 0.2M
2023-03-23 15.99 16.59 15.61 15.91 0.2M
2023-03-22 16.14 16.47 15.89 15.95 0.3M
2023-03-21 15.67 16.21 15.56 16.14 0.2M
2023-03-20 14.57 15.61 14.34 15.50 0.3M
2023-03-17 15.54 15.90 14.32 14.50 0.5M
2023-03-16 16.17 16.26 15.53 15.72 1.1M
2023-03-15 15.14 16.52 13.75 16.15 0.5M
2023-03-14 15.14 15.52 14.62 15.48 0.2M
2023-03-13 14.69 15.18 13.98 14.73 0.2M
2023-03-10 15.16 15.18 14.50 14.98 0.2M
2023-03-09 15.24 15.65 15.10 15.21 0.3M
2023-03-08 14.75 15.34 14.58 15.29 0.2M
2023-03-07 14.74 15.07 14.52 14.82 0.2M
2023-03-06 15.25 15.32 14.40 14.75 0.2M
2023-03-03 14.40 15.36 14.20 15.29 0.2M
2023-03-02 14.38 14.57 14.11 14.34 0.2M
2023-03-01 14.32 14.54 13.86 14.47 0.3M
2023-02-28 14.74 14.80 14.10 14.45 0.3M
2023-02-27 15.09 15.53 14.56 14.74 0.4M
2023-02-24 13.78 15.88 13.75 15.09 1.3M
2023-02-23 14.35 14.53 13.70 14.32 0.2M
2023-02-22 13.75 14.35 13.31 14.35 0.2M
2023-02-21 14.88 15.00 12.96 12.96 0.3M
2023-02-17 13.80 14.16 13.52 14.02 0.2M
2023-02-16 13.38 14.10 13.23 13.76 0.2M
2023-02-15 12.50 13.70 12.40 13.64 0.2M
2023-02-14 12.36 12.50 12.25 12.41 0.1M
2023-02-13 12.17 12.43 11.94 12.42 0.1M
2023-02-10 12.15 12.26 11.99 12.12 0.1M
2023-02-09 12.59 12.78 12.33 12.38 0.1M
2023-02-08 12.54 12.84 12.25 12.40 0.1M
2023-02-07 12.52 12.82 12.36 12.60 0.1M
2023-02-06 13.02 13.02 12.56 12.59 0.1M
2023-02-03 12.98 13.37 12.97 13.03 0.1M
2023-02-02 13.23 13.45 12.82 13.08 0.2M
2023-02-01 13.01 13.27 12.44 13.17 0.1M
2023-01-31 12.83 13.10 12.83 12.97 0.1M
2023-01-30 12.72 12.87 12.23 12.79 0.1M
2023-01-27 12.73 12.91 12.68 12.83 0.1M
2023-01-26 12.95 13.11 12.35 12.78 0.1M
2023-01-25 12.38 12.95 12.03 12.92 0.1M
2023-01-24 12.63 12.99 12.50 12.53 0.1M
2023-01-23 12.36 12.75 12.19 12.56 0.1M
2023-01-20 12.27 12.37 11.79 12.35 0.1M
2023-01-19 11.98 12.10 11.54 12.03 0.2M
2023-01-18 12.96 12.99 12.11 12.11 0.1M
2023-01-17 13.10 13.37 12.62 12.91 0.1M
2023-01-13 12.72 13.43 12.71 13.24 0.1M
2023-01-12 12.78 12.85 12.29 12.83 0.1M
2023-01-11 12.83 12.85 12.55 12.66 0.1M
2023-01-10 12.15 12.88 12.15 12.84 0.1M
2023-01-09 12.80 12.92 12.18 12.28 0.2M
2023-01-06 12.38 12.91 12.01 12.79 0.3M
2023-01-05 12.36 12.85 12.31 12.31 0.1M
2023-01-04 11.90 12.47 11.90 12.45 0.2M
2023-01-03 11.59 11.97 11.59 11.85 0.3M