Tactile Systems Technology Inc. Common Stockのデータ

Tactile Systems Technology Inc. Common Stockの基本情報

名前 Tactile Systems Technology Inc. Common Stock
ティッカー TCMD
国 United States
上場年 2016.0
セクター Health Care

Tactile Systems Technology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.48 61.19 62.48 61.72 75200.0 61.72
2021-02-12 62.93 61.35 61.48 62.48 78000.0 62.48
2021-02-11 62.98 60.92 61.0 61.58 124700.0 61.58
2021-02-10 64.53 60.96 62.31 61.06 209100.0 61.06
2021-02-09 61.43 59.39 60.36 61.38 106000.0 61.38
2021-02-08 60.72 57.94 59.9 60.01 148500.0 60.01
2021-02-05 59.9 58.0 58.72 59.9 114000.0 59.9
2021-02-04 58.74 56.74 56.74 57.98 134900.0 57.98
2021-02-03 57.99 55.52 57.43 56.83 97700.0 56.83
2021-02-02 57.65 55.62 55.62 57.23 112800.0 57.23
2021-02-01 55.82 54.22 54.8 55.39 70900.0 55.39
2021-01-29 55.79 53.04 55.24 54.55 114300.0 54.55
2021-01-28 58.15 53.65 56.81 54.24 216600.0 54.24
2021-01-27 59.24 53.99 54.0 57.0 271700.0 57.0
2021-01-26 55.48 52.9 53.91 54.98 115200.0 54.98
2021-01-25 54.38 52.32 53.31 53.66 106400.0 53.66
2021-01-22 52.81 51.22 51.49 52.62 68400.0 52.62
2021-01-21 52.59 50.97 52.03 51.87 57800.0 51.87
2021-01-20 52.53 51.01 51.75 52.04 103200.0 52.04
2021-01-19 52.3 50.49 50.9 51.89 106800.0 51.89
2021-01-15 53.73 50.31 52.3 50.4 97300.0 50.4
2021-01-14 54.66 51.15 51.15 52.83 185100.0 52.83
2021-01-13 52.15 50.14 50.89 50.91 152200.0 50.91
2021-01-12 52.55 50.4 50.8 51.5 209700.0 51.5
2021-01-11 52.26 49.75 51.0 50.82 262100.0 50.82
2021-01-08 51.64 49.09 49.67 51.44 224500.0 51.44
2021-01-07 51.02 47.96 49.7 49.58 248100.0 49.58
2021-01-06 51.15 48.32 48.32 49.7 299800.0 49.7
2021-01-05 49.04 45.75 46.3 47.96 172500.0 47.96
2021-01-04 46.3 43.88 45.13 46.17 209900.0 46.17
2020-12-31 45.62 42.92 43.7 44.94 139400.0 44.94
2020-12-30 43.7 42.08 42.16 43.58 96900.0 43.58
2020-12-29 42.67 40.96 42.26 41.84 65800.0 41.84
2020-12-28 42.4 41.53 42.31 42.11 143000.0 42.11
2020-12-24 43.44 41.16 42.86 41.64 57100.0 41.64
2020-12-23 43.14 41.65 41.81 42.51 96900.0 42.51
2020-12-22 42.71 40.69 41.11 41.87 184300.0 41.87
2020-12-21 41.36 39.0 39.07 41.0 170600.0 41.0
2020-12-18 39.76 38.49 39.15 39.58 667200.0 39.58
2020-12-17 39.16 37.63 38.69 38.89 134800.0 38.89
2020-12-16 39.03 37.83 38.8 38.82 149900.0 38.82
2020-12-15 38.94 36.71 36.99 38.82 265600.0 38.82
2020-12-14 39.44 36.74 38.38 37.0 324900.0 37.0
2020-12-11 41.24 38.14 41.01 38.3 261800.0 38.3
2020-12-10 43.94 41.02 42.95 41.27 108000.0 41.27
2020-12-09 43.5 42.15 42.76 43.05 117900.0 43.05
2020-12-08 42.57 41.15 41.75 42.51 87900.0 42.51
2020-12-07 42.99 41.39 41.89 41.96 76900.0 41.96
2020-12-04 42.49 40.61 40.94 42.32 72100.0 42.32
2020-12-03 42.75 40.54 42.02 40.72 104500.0 40.72
2020-12-02 42.2 40.15 41.26 41.86 181500.0 41.86
2020-12-01 43.89 40.57 43.89 41.3 180800.0 41.3
2020-11-30 43.37 41.78 42.19 43.11 262300.0 43.11
2020-11-27 43.19 42.03 42.9 42.61 42600.0 42.61
2020-11-25 45.18 42.44 45.0 42.71 144000.0 42.71
2020-11-24 45.74 42.95 43.67 45.39 258300.0 45.39
2020-11-23 43.53 41.65 43.0 42.89 145600.0 42.89
2020-11-20 44.1 41.5 42.37 42.9 215900.0 42.9
2020-11-19 44.24 41.19 43.77 42.92 262200.0 42.92
2020-11-18 44.44 41.98 43.0 43.95 322100.0 43.95
2020-11-17 42.95 40.32 42.54 42.88 215700.0 42.88
2020-11-16 43.5 40.78 42.06 43.11 296400.0 43.11
2020-11-13 41.85 39.7 40.7 41.49 232600.0 41.49
2020-11-12 39.11 37.6 38.24 38.19 136700.0 38.19
2020-11-11 41.2 37.74 40.83 38.66 188100.0 38.66
2020-11-10 41.19 39.15 39.94 40.7 290600.0 40.7
2020-11-09 41.56 36.99 36.99 39.67 315000.0 39.67
2020-11-06 36.81 34.1 34.72 35.61 185200.0 35.61
2020-11-05 36.34 34.5 36.19 34.74 233200.0 34.74
2020-11-04 38.47 35.72 38.18 36.29 185200.0 36.29
2020-11-03 40.63 37.78 39.27 38.54 447700.0 38.54
2020-11-02 38.74 36.35 37.2 37.17 354200.0 37.17
2020-10-30 38.49 35.93 38.4 36.58 299200.0 36.58
2020-10-29 38.89 37.57 38.65 38.31 189300.0 38.31
2020-10-28 38.98 37.21 37.76 38.5 276800.0 38.5
2020-10-27 39.77 38.2 38.39 38.85 141900.0 38.85
2020-10-26 38.99 37.18 38.99 38.15 179200.0 38.15
2020-10-23 39.38 36.64 38.0 39.3 147000.0 39.3
2020-10-22 38.19 36.22 36.24 37.8 166500.0 37.8
2020-10-21 36.52 35.49 36.25 35.96 101600.0 35.96
2020-10-20 36.49 35.02 36.34 36.08 69800.0 36.08
2020-10-19 37.24 35.85 36.87 36.14 116500.0 36.14
2020-10-16 37.44 35.44 35.64 36.68 110000.0 36.68
2020-10-15 36.2 34.99 36.17 35.64 99700.0 35.64
2020-10-14 37.94 36.56 37.39 36.76 91100.0 36.76
2020-10-13 37.57 35.1 36.01 37.46 200000.0 37.46
2020-10-12 36.75 34.76 35.33 36.45 147600.0 36.45
2020-10-09 39.97 35.21 39.43 35.64 306400.0 35.64
2020-10-08 40.27 39.38 39.94 39.53 107700.0 39.53
2020-10-07 39.77 38.65 39.33 39.25 181400.0 39.25
2020-10-06 40.13 38.07 38.49 38.69 151200.0 38.69
2020-10-05 38.21 37.3 37.54 37.94 139800.0 37.94
2020-10-02 37.45 36.0 36.24 37.19 165600.0 37.19
2020-10-01 37.25 36.26 37.12 36.87 184700.0 36.87
2020-09-30 37.14 35.49 35.54 36.59 216100.0 36.59
2020-09-29 36.18 34.51 35.08 35.75 188600.0 35.75
2020-09-28 35.22 33.86 34.15 34.93 216100.0 34.93
2020-09-25 33.91 31.01 31.58 33.69 270200.0 33.69
2020-09-24 31.74 30.33 31.28 31.47 246900.0 31.47
2020-09-23 33.74 31.12 32.76 31.3 261800.0 31.3
2020-09-22 32.83 31.93 32.49 32.67 186300.0 32.67
2020-09-21 32.22 30.31 31.41 32.2 253700.0 32.2
2020-09-18 33.14 31.61 32.74 32.21 335500.0 32.21
2020-09-17 32.81 31.64 32.5 32.61 171900.0 32.61
2020-09-16 34.14 33.0 33.44 33.01 136300.0 33.01
2020-09-15 34.54 33.07 34.06 33.31 126500.0 33.31
2020-09-14 35.02 33.75 34.35 33.94 96500.0 33.94
2020-09-11 35.68 33.78 35.33 33.99 90900.0 33.99
2020-09-10 36.91 34.93 36.19 35.12 180300.0 35.12
2020-09-09 37.16 36.03 36.39 36.48 171700.0 36.48
2020-09-08 36.49 34.6 35.16 36.19 176500.0 36.19
2020-09-04 36.9 33.17 36.68 35.77 241300.0 35.77
2020-09-03 37.72 35.87 37.08 36.19 232000.0 36.19
2020-09-02 37.71 36.65 37.28 36.94 173500.0 36.94
2020-09-01 38.85 36.65 38.21 37.13 206000.0 37.13
2020-08-31 38.72 36.82 36.82 38.43 292000.0 38.43
2020-08-28 37.07 35.67 36.84 36.71 160600.0 36.71
2020-08-27 36.94 34.89 35.48 36.75 424300.0 36.75
2020-08-26 35.25 33.88 34.6 35.17 519500.0 35.17
2020-08-25 35.01 33.13 34.54 34.75 327900.0 34.75
2020-08-24 36.02 33.93 35.2 34.27 292300.0 34.27
2020-08-21 36.46 34.44 36.11 34.77 173300.0 34.77
2020-08-20 37.25 35.94 36.15 36.47 166300.0 36.47
2020-08-19 36.96 35.44 36.69 36.62 291400.0 36.62
2020-08-18 37.0 35.45 36.73 36.57 377300.0 36.57
2020-08-17 37.2 35.93 35.98 36.73 168900.0 36.73
2020-08-14 37.91 35.45 37.91 35.86 148600.0 35.86
2020-08-13 38.31 36.99 37.1 38.18 287500.0 38.18
2020-08-12 38.64 36.83 38.58 37.05 113000.0 37.05
2020-08-11 40.16 37.82 39.04 38.1 304600.0 38.1
2020-08-10 39.33 37.34 37.62 38.47 304300.0 38.47
2020-08-07 38.36 37.0 37.04 37.55 230400.0 37.55
2020-08-06 37.33 36.05 36.5 37.18 247900.0 37.18
2020-08-05 37.09 35.34 36.0 36.5 402200.0 36.5
2020-08-04 42.03 34.85 41.63 35.52 1149900.0 35.52
2020-08-03 43.36 40.65 41.39 43.28 400900.0 43.28
2020-07-31 42.98 39.84 42.77 40.98 198200.0 40.98
2020-07-30 42.84 41.38 41.69 42.8 450300.0 42.8
2020-07-29 43.0 39.29 39.29 42.74 334600.0 42.74
2020-07-28 39.39 38.35 38.59 39.03 142200.0 39.03
2020-07-27 38.99 37.98 37.98 38.69 235900.0 38.69
2020-07-24 39.29 37.57 38.55 38.04 177200.0 38.04
2020-07-23 39.69 37.72 37.87 38.53 282200.0 38.53
2020-07-22 38.02 36.93 37.13 37.91 171100.0 37.91
2020-07-21 38.08 37.05 37.95 37.14 238400.0 37.14
2020-07-20 38.66 36.89 38.05 37.43 265700.0 37.43
2020-07-17 38.69 37.4 37.5 38.29 301500.0 38.29
2020-07-16 37.99 36.99 37.12 37.28 319100.0 37.28
2020-07-15 38.11 36.38 36.55 37.43 278700.0 37.43
2020-07-14 36.17 34.75 36.12 35.65 350200.0 35.65
2020-07-13 37.14 35.8 36.45 35.99 489500.0 35.99
2020-07-10 36.97 35.66 36.97 36.02 106900.0 36.02
2020-07-09 37.76 35.13 37.47 36.73 195800.0 36.73
2020-07-08 37.8 36.31 37.8 37.35 284300.0 37.35
2020-07-07 40.07 37.85 39.52 38.04 210300.0 38.04
2020-07-06 41.8 39.9 41.8 39.99 186000.0 39.99
2020-07-02 41.92 39.35 41.46 40.87 254600.0 40.87
2020-07-01 41.88 40.6 41.83 40.84 193300.0 40.84
2020-06-30 41.95 41.1 41.32 41.43 155200.0 41.43
2020-06-29 41.64 40.51 41.55 41.27 113700.0 41.27
2020-06-26 41.62 40.55 41.6 40.9 354300.0 40.9
2020-06-25 42.0 40.63 40.66 42.0 201200.0 42.0
2020-06-24 42.86 40.57 42.51 41.14 160900.0 41.14
2020-06-23 43.54 42.47 42.64 43.07 180600.0 43.07
2020-06-22 42.05 40.44 41.64 41.98 119000.0 41.98
2020-06-19 42.43 41.1 41.72 41.77 263600.0 41.77
2020-06-18 42.88 41.02 41.68 41.3 103000.0 41.3
2020-06-17 42.17 40.8 41.47 41.96 237800.0 41.96
2020-06-16 43.41 40.65 43.41 41.44 177900.0 41.44
2020-06-15 42.07 39.2 39.35 41.55 247800.0 41.55
2020-06-12 42.08 39.67 40.99 40.77 405400.0 40.77
2020-06-11 43.35 39.4 43.18 39.56 331700.0 39.56
2020-06-10 46.16 43.67 44.77 44.74 359800.0 44.74
2020-06-09 47.26 43.7 47.16 45.67 409600.0 45.67
2020-06-08 52.24 46.92 51.72 47.26 263000.0 47.26
2020-06-05 54.21 51.07 52.1 52.54 124800.0 52.54
2020-06-04 51.75 49.72 50.82 50.38 135000.0 50.38
2020-06-03 51.38 48.69 49.29 51.08 242800.0 51.08
2020-06-02 49.96 47.71 49.96 48.59 134200.0 48.59
2020-06-01 50.76 47.07 48.26 49.54 242900.0 49.54
2020-05-29 53.0 44.83 52.57 48.45 614600.0 48.45
2020-05-28 53.57 51.83 52.15 52.84 252800.0 52.84
2020-05-27 51.87 48.35 49.81 51.81 131600.0 51.81
2020-05-26 50.99 48.77 50.1 49.01 112400.0 49.01
2020-05-22 49.8 46.56 47.55 49.13 161600.0 49.13
2020-05-21 50.6 46.9 50.39 47.12 180300.0 47.12
2020-05-20 51.5 50.01 50.91 50.71 119300.0 50.71
2020-05-19 51.42 49.56 49.76 50.03 112600.0 50.03
2020-05-18 52.43 49.38 50.96 50.21 157200.0 50.21
2020-05-15 49.51 46.87 47.39 49.19 144100.0 49.19
2020-05-14 47.89 45.04 45.04 47.61 192300.0 47.61
2020-05-13 50.34 44.44 49.94 46.26 270400.0 46.26
2020-05-12 52.28 50.42 51.65 50.54 194300.0 50.54
2020-05-11 51.87 48.83 49.22 51.41 199800.0 51.41
2020-05-08 50.5 49.06 49.29 50.3 115100.0 50.3
2020-05-07 48.83 47.29 48.45 48.62 152800.0 48.62
2020-05-06 49.78 47.61 48.55 47.65 317500.0 47.65
2020-05-05 50.08 48.1 49.24 48.25 187300.0 48.25
2020-05-04 50.75 42.47 45.68 48.64 468400.0 48.64
2020-05-01 50.2 47.11 50.2 48.72 312000.0 48.72
2020-04-30 55.38 51.62 54.16 51.62 227200.0 51.62
2020-04-29 57.13 54.14 54.89 55.26 251500.0 55.26
2020-04-28 55.46 53.24 54.6 53.61 140500.0 53.61
2020-04-27 54.26 52.66 52.66 53.42 122800.0 53.42
2020-04-24 53.83 51.81 53.31 52.7 137100.0 52.7
2020-04-23 53.82 49.56 49.8 52.82 264000.0 52.82
2020-04-22 50.95 49.09 50.49 49.45 74900.0 49.45
2020-04-21 50.21 47.47 48.07 49.82 108300.0 49.82
2020-04-20 50.78 48.63 48.87 49.27 158000.0 49.27
2020-04-17 50.07 47.45 48.0 49.97 137900.0 49.97
2020-04-16 47.04 45.56 46.85 46.5 337500.0 46.5
2020-04-15 50.21 45.18 49.6 46.95 349400.0 46.95
2020-04-14 49.94 46.66 49.22 49.64 306000.0 49.64
2020-04-13 48.78 46.59 47.26 47.67 261200.0 47.67
2020-04-09 48.54 45.37 46.5 48.54 328800.0 48.54
2020-04-08 45.75 42.18 43.35 45.57 210000.0 45.57
2020-04-07 43.12 38.58 39.84 42.57 366200.0 42.57
2020-04-06 39.44 36.84 36.84 38.56 133400.0 38.56
2020-04-03 38.33 35.07 37.19 35.83 111000.0 35.83
2020-04-02 38.56 35.01 37.36 37.66 180200.0 37.66
2020-04-01 41.09 36.21 38.68 37.7 227300.0 37.7
2020-03-31 41.48 39.51 40.61 40.16 194300.0 40.16
2020-03-30 41.37 38.78 38.81 40.79 121100.0 40.79
2020-03-27 41.0 37.99 38.88 38.95 136500.0 38.95
2020-03-26 42.02 37.98 38.64 40.17 179700.0 40.17
2020-03-25 40.0 34.38 36.91 38.14 280800.0 38.14
2020-03-24 37.53 32.31 33.42 37.16 294400.0 37.16
2020-03-23 32.47 29.47 31.52 31.58 300800.0 31.58
2020-03-20 34.55 30.53 32.4 31.0 363100.0 31.0
2020-03-19 36.51 31.69 33.79 32.03 231800.0 32.03
2020-03-18 36.56 29.6 33.96 33.4 293100.0 33.4
2020-03-17 36.72 33.06 35.49 36.09 253700.0 36.09
2020-03-16 37.12 34.25 36.42 34.79 257600.0 34.79
2020-03-13 41.44 36.48 40.68 39.88 284900.0 39.88
2020-03-12 42.48 38.42 39.71 38.54 182100.0 38.54
2020-03-11 45.19 40.97 43.93 42.58 256100.0 42.58
2020-03-10 45.76 42.45 43.75 45.25 232300.0 45.25
2020-03-09 44.16 41.08 42.3 42.89 214700.0 42.89
2020-03-06 46.99 44.66 45.57 45.66 184300.0 45.66
2020-03-05 50.31 46.65 49.42 47.02 188600.0 47.02
2020-03-04 51.28 49.11 50.81 50.5 104100.0 50.5
2020-03-03 52.99 48.88 50.95 49.86 191000.0 49.86
2020-03-02 51.39 49.29 50.85 50.84 233400.0 50.84
2020-02-28 51.96 49.66 50.44 50.41 250400.0 50.41
2020-02-27 56.6 45.9 56.6 52.7 371600.0 52.7
2020-02-26 55.17 52.75 54.59 54.12 189100.0 54.12
2020-02-25 57.87 53.49 55.75 54.24 187800.0 54.24
2020-02-24 57.93 56.02 57.93 56.09 159200.0 56.09
2020-02-21 62.74 60.03 62.74 60.1 119500.0 60.1
2020-02-20 64.14 62.61 63.62 62.97 153400.0 62.97
2020-02-19 65.46 63.8 64.79 64.06 147600.0 64.06
2020-02-18 64.97 62.74 63.41 64.84 118800.0 64.84