Tabula Rasa HealthCare Inc. Common Stockのデータ

Tabula Rasa HealthCare Inc. Common Stockの基本情報

名前 Tabula Rasa HealthCare Inc. Common Stock
ティッカー TRHC
国 United States
上場年 2016.0
セクター Miscellaneous

Tabula Rasa HealthCare Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.6 50.52 54.14 51.12 334900.0 51.12
2021-02-12 54.42 52.48 52.95 53.52 228000.0 53.52
2021-02-11 56.96 53.52 56.28 53.7 199200.0 53.7
2021-02-10 57.0 54.3 56.39 55.73 358000.0 55.73
2021-02-09 61.45 55.09 60.3 56.39 597300.0 56.39
2021-02-08 61.8 51.7 53.11 60.03 694400.0 60.03
2021-02-05 54.73 52.14 54.73 52.75 307000.0 52.75
2021-02-04 54.49 52.77 54.29 53.45 331900.0 53.45
2021-02-03 54.9 50.94 52.36 53.86 352300.0 53.86
2021-02-02 55.9 49.74 55.9 51.93 571500.0 51.93
2021-02-01 58.41 53.69 56.79 55.38 418300.0 55.38
2021-01-29 59.0 55.01 55.74 56.79 331500.0 56.79
2021-01-28 63.44 54.05 62.08 55.01 864400.0 55.01
2021-01-27 69.31 57.15 58.37 62.72 1120700.0 62.72
2021-01-26 59.56 52.71 54.45 59.35 558400.0 59.35
2021-01-25 54.49 51.16 51.35 54.05 303900.0 54.05
2021-01-22 52.21 49.0 50.0 51.44 382000.0 51.44
2021-01-21 53.17 50.95 53.1 51.07 355700.0 51.07
2021-01-20 53.35 51.92 52.17 52.7 183600.0 52.7
2021-01-19 53.43 51.15 52.01 51.67 481800.0 51.67
2021-01-15 54.21 50.96 52.26 51.72 704000.0 51.72
2021-01-14 56.85 53.24 54.12 55.45 446100.0 55.45
2021-01-13 57.36 48.14 48.14 54.33 896600.0 54.33
2021-01-12 48.68 44.0 44.96 48.5 1003200.0 48.5
2021-01-11 45.89 43.62 45.01 44.41 352700.0 44.41
2021-01-08 48.48 45.56 47.36 45.67 281300.0 45.67
2021-01-07 47.0 44.95 45.88 46.96 298000.0 46.96
2021-01-06 46.41 42.97 44.12 46.0 517300.0 46.0
2021-01-05 45.04 41.6 41.6 44.58 230100.0 44.58
2021-01-04 43.72 41.17 42.84 41.88 374900.0 41.88
2020-12-31 42.86 41.29 41.89 42.84 178000.0 42.84
2020-12-30 43.12 41.57 41.88 42.27 215400.0 42.27
2020-12-29 42.11 40.0 41.62 41.57 232300.0 41.57
2020-12-28 42.25 40.17 40.44 41.99 386000.0 41.99
2020-12-24 40.84 39.86 40.1 40.53 156300.0 40.53
2020-12-23 40.66 39.01 39.01 39.67 251900.0 39.67
2020-12-22 39.27 36.07 36.46 39.01 280800.0 39.01
2020-12-21 37.88 36.13 37.05 36.22 407600.0 36.22
2020-12-18 39.87 37.11 39.87 37.13 1558600.0 37.13
2020-12-17 41.65 39.44 40.14 39.82 278200.0 39.82
2020-12-16 40.83 39.17 40.15 40.4 314000.0 40.4
2020-12-15 40.72 38.61 39.71 39.99 256800.0 39.99
2020-12-14 40.7 37.55 38.1 39.64 530600.0 39.64
2020-12-11 38.63 37.22 37.22 37.46 215000.0 37.46
2020-12-10 38.05 36.66 37.43 37.55 217700.0 37.55
2020-12-09 38.46 36.74 37.0 37.89 283100.0 37.89
2020-12-08 36.71 35.5 35.5 36.59 185000.0 36.59
2020-12-07 36.94 35.92 36.37 36.05 151100.0 36.05
2020-12-04 36.73 34.99 35.44 36.67 245000.0 36.67
2020-12-03 35.74 34.71 35.03 34.88 206300.0 34.88
2020-12-02 35.43 33.43 34.0 34.88 299200.0 34.88
2020-12-01 36.21 33.53 34.89 33.95 350800.0 33.95
2020-11-30 35.92 33.59 35.92 34.46 261500.0 34.46
2020-11-27 36.15 33.94 35.12 35.57 201100.0 35.57
2020-11-25 37.3 34.26 36.8 34.99 352600.0 34.99
2020-11-24 39.0 36.39 36.53 37.15 511900.0 37.15
2020-11-23 36.18 33.88 34.56 36.14 183000.0 36.14
2020-11-20 34.86 33.05 33.71 34.03 188700.0 34.03
2020-11-19 34.27 33.21 33.22 33.94 258200.0 33.94
2020-11-18 34.52 33.2 33.99 33.2 137800.0 33.2
2020-11-17 34.29 32.8 33.79 34.13 214000.0 34.13
2020-11-16 35.24 33.81 34.97 33.9 175200.0 33.9
2020-11-13 35.94 34.0 34.54 34.39 233800.0 34.39
2020-11-12 36.98 34.43 35.96 34.49 222900.0 34.49
2020-11-11 36.4 34.65 34.96 36.21 181700.0 36.21
2020-11-10 35.89 34.36 35.26 34.51 218400.0 34.51
2020-11-09 38.83 35.01 36.26 35.08 323600.0 35.08
2020-11-06 35.96 33.59 34.34 35.15 384900.0 35.15
2020-11-05 34.44 31.4 31.99 34.32 727300.0 34.32
2020-11-04 37.02 30.12 36.79 31.06 1180000.0 31.06
2020-11-03 37.44 34.29 34.35 37.09 423200.0 37.09
2020-11-02 35.42 33.51 35.0 34.05 246000.0 34.05
2020-10-30 36.05 34.12 35.92 34.54 192900.0 34.54
2020-10-29 36.57 35.26 35.94 35.95 205600.0 35.95
2020-10-28 37.24 35.47 36.8 35.96 261500.0 35.96
2020-10-27 39.21 37.03 38.3 37.31 289400.0 37.31
2020-10-26 39.6 37.94 39.09 38.3 260100.0 38.3
2020-10-23 39.69 38.57 39.63 39.45 204200.0 39.45
2020-10-22 40.11 37.6 38.97 39.25 425200.0 39.25
2020-10-21 41.0 38.83 40.73 38.95 225800.0 38.95
2020-10-20 41.23 40.1 40.38 40.46 174200.0 40.46
2020-10-19 41.22 40.29 41.19 40.61 127400.0 40.61
2020-10-16 42.44 40.79 41.46 40.89 148000.0 40.89
2020-10-15 42.13 40.13 40.13 41.5 178400.0 41.5
2020-10-14 42.1 40.95 42.1 41.13 141100.0 41.13
2020-10-13 43.1 41.62 42.19 41.76 155500.0 41.76
2020-10-12 44.06 42.54 43.5 42.69 146500.0 42.69
2020-10-09 44.01 42.05 43.79 42.77 260500.0 42.77
2020-10-08 44.65 43.4 43.94 43.45 163800.0 43.45
2020-10-07 44.2 42.42 43.33 43.52 431300.0 43.52
2020-10-06 44.67 42.2 42.65 42.84 508400.0 42.84
2020-10-05 43.75 41.48 43.75 42.46 298400.0 42.46
2020-10-02 43.71 40.07 40.25 43.35 605200.0 43.35
2020-10-01 41.93 40.59 40.77 41.14 159300.0 41.14
2020-09-30 41.4 40.13 40.69 40.77 202600.0 40.77
2020-09-29 40.94 39.94 40.0 40.4 164700.0 40.4
2020-09-28 41.05 40.03 41.0 40.14 236900.0 40.14
2020-09-25 40.84 38.49 38.49 40.59 221700.0 40.59
2020-09-24 39.55 38.04 38.29 38.5 156100.0 38.5
2020-09-23 39.39 38.0 39.09 38.6 367100.0 38.6
2020-09-22 40.35 38.6 40.03 39.0 266400.0 39.0
2020-09-21 40.03 37.75 38.52 39.87 279600.0 39.87
2020-09-18 42.26 38.55 42.24 39.6 813900.0 39.6
2020-09-17 43.09 40.38 41.08 41.99 398600.0 41.99
2020-09-16 42.13 39.74 40.99 41.78 402100.0 41.78
2020-09-15 42.26 39.07 41.88 39.99 573200.0 39.99
2020-09-14 42.06 40.91 41.99 41.5 767300.0 41.5
2020-09-11 44.97 40.63 43.52 41.29 788400.0 41.29
2020-09-10 47.6 43.36 47.42 43.5 519400.0 43.5
2020-09-09 49.98 47.19 48.72 47.37 284300.0 47.37
2020-09-08 49.87 48.04 49.02 48.32 172700.0 48.32
2020-09-04 51.47 47.83 50.45 50.08 291000.0 50.08
2020-09-03 52.44 49.06 51.93 50.01 237800.0 50.01
2020-09-02 52.53 49.62 50.75 52.04 191000.0 52.04
2020-09-01 51.32 50.01 50.93 50.74 257200.0 50.74
2020-08-31 51.17 49.54 50.67 50.6 304000.0 50.6
2020-08-28 50.78 49.49 50.51 50.63 122700.0 50.63
2020-08-27 50.34 48.56 48.99 49.78 165100.0 49.78
2020-08-26 50.42 48.4 49.98 48.92 346700.0 48.92
2020-08-25 51.39 48.19 48.86 50.22 337600.0 50.22
2020-08-24 49.19 47.62 48.89 48.63 424400.0 48.63
2020-08-21 49.3 47.82 47.83 48.39 138900.0 48.39
2020-08-20 48.6 47.64 47.87 47.94 198200.0 47.94
2020-08-19 48.87 46.92 48.31 48.45 257600.0 48.45
2020-08-18 48.29 46.74 47.65 47.74 265300.0 47.74
2020-08-17 47.81 45.49 46.43 47.57 325000.0 47.57
2020-08-14 49.09 45.21 48.94 45.71 415100.0 45.71
2020-08-13 49.44 48.13 48.13 49.19 401000.0 49.19
2020-08-12 50.01 46.38 48.73 47.75 373900.0 47.75
2020-08-11 50.62 47.41 48.45 48.9 284500.0 48.9
2020-08-10 49.33 47.48 48.34 48.03 425000.0 48.03
2020-08-07 49.99 46.61 48.87 48.38 628100.0 48.38
2020-08-06 49.0 45.41 48.88 48.78 865900.0 48.78
2020-08-05 49.68 41.79 45.0 49.61 2688900.0 49.61
2020-08-04 55.94 52.28 55.94 52.37 601100.0 52.37
2020-08-03 56.75 55.31 56.7 55.73 272800.0 55.73
2020-07-31 57.34 55.34 56.77 56.2 213100.0 56.2
2020-07-30 56.84 55.01 55.57 56.44 282200.0 56.44
2020-07-29 57.17 55.55 56.06 55.87 136800.0 55.87
2020-07-28 56.56 54.67 56.1 55.44 187000.0 55.44
2020-07-27 56.9 55.17 56.54 56.11 244500.0 56.11
2020-07-24 56.99 54.43 55.97 55.98 148500.0 55.98
2020-07-23 57.84 56.06 57.19 56.97 221000.0 56.97
2020-07-22 58.25 56.83 57.09 57.16 153600.0 57.16
2020-07-21 59.59 57.0 59.19 57.23 194900.0 57.23
2020-07-20 60.0 57.32 58.47 58.43 243300.0 58.43
2020-07-17 58.79 57.69 57.69 58.04 336400.0 58.04
2020-07-16 58.76 57.16 58.26 57.7 140100.0 57.7
2020-07-15 58.78 55.92 56.53 58.62 194500.0 58.62
2020-07-14 56.99 54.35 55.42 55.22 159700.0 55.22
2020-07-13 59.32 55.6 59.24 55.6 178700.0 55.6
2020-07-10 59.25 56.01 56.77 58.45 197800.0 58.45
2020-07-09 57.93 54.77 55.61 57.3 186500.0 57.3
2020-07-08 56.37 54.76 55.28 55.63 171500.0 55.63
2020-07-07 59.52 54.59 59.37 54.76 574800.0 54.76
2020-07-06 59.78 57.43 57.69 59.39 355800.0 59.39
2020-07-02 58.12 54.54 56.72 57.05 658800.0 57.05
2020-07-01 56.0 54.15 54.79 54.22 315600.0 54.22
2020-06-30 55.91 52.95 53.48 54.73 267600.0 54.73
2020-06-29 55.28 52.98 55.15 53.68 250800.0 53.68
2020-06-26 57.71 54.07 57.22 54.54 434200.0 54.54
2020-06-25 59.19 56.0 57.61 57.5 362200.0 57.5
2020-06-24 60.49 57.84 60.19 57.94 178100.0 57.94
2020-06-23 61.73 59.8 61.21 60.88 180900.0 60.88
2020-06-22 60.86 57.58 57.74 60.46 254200.0 60.46
2020-06-19 58.42 57.11 57.99 58.0 714300.0 58.0
2020-06-18 57.62 55.42 56.47 57.06 361600.0 57.06
2020-06-17 59.46 56.5 58.03 57.06 193700.0 57.06
2020-06-16 59.5 56.97 58.43 58.21 290700.0 58.21
2020-06-15 56.86 52.08 52.51 56.27 335200.0 56.27
2020-06-12 55.13 51.71 55.0 53.16 284000.0 53.16
2020-06-11 54.49 52.51 54.12 52.71 300200.0 52.71
2020-06-10 58.92 55.73 58.36 55.88 206400.0 55.88
2020-06-09 61.27 58.32 59.74 58.36 289200.0 58.36
2020-06-08 61.73 57.37 58.17 60.96 238400.0 60.96
2020-06-05 60.37 57.73 59.0 57.8 259900.0 57.8
2020-06-04 59.12 54.76 58.46 57.87 361200.0 57.87
2020-06-03 58.24 55.37 56.37 58.05 278700.0 58.05
2020-06-02 57.7 53.47 54.33 56.0 429500.0 56.0
2020-06-01 55.0 51.93 53.45 53.58 323600.0 53.58
2020-05-29 57.51 51.67 57.4 53.43 741000.0 53.43
2020-05-28 64.39 56.92 63.5 56.97 509700.0 56.97
2020-05-27 63.66 59.18 59.89 63.46 390400.0 63.46
2020-05-26 60.93 59.03 60.93 59.14 185800.0 59.14
2020-05-22 60.15 58.84 59.78 59.25 128600.0 59.25
2020-05-21 59.89 58.07 58.9 59.64 181700.0 59.64
2020-05-20 59.69 57.83 59.25 58.87 198100.0 58.87
2020-05-19 61.23 58.18 60.67 58.39 319700.0 58.39
2020-05-18 62.13 59.43 59.43 60.79 334400.0 60.79
2020-05-15 58.97 55.72 56.96 58.69 157400.0 58.69
2020-05-14 58.1 54.25 54.88 57.35 356800.0 57.35
2020-05-13 55.92 52.85 55.9 55.8 304100.0 55.8
2020-05-12 58.59 54.89 58.12 55.23 420000.0 55.23
2020-05-11 58.83 57.5 58.53 58.19 419400.0 58.19
2020-05-08 62.92 57.88 62.92 58.81 668500.0 58.81
2020-05-07 65.14 59.24 60.62 62.07 528300.0 62.07
2020-05-06 61.85 57.94 57.94 59.41 316000.0 59.41
2020-05-05 59.99 53.71 56.46 57.18 604900.0 57.18
2020-05-04 60.65 55.77 59.9 56.14 323000.0 56.14
2020-05-01 61.93 58.9 61.3 60.01 435200.0 60.01
2020-04-30 64.19 61.3 64.19 63.34 384700.0 63.34
2020-04-29 66.09 62.47 64.05 64.33 491500.0 64.33
2020-04-28 64.38 61.17 63.4 62.09 242100.0 62.09
2020-04-27 63.28 61.05 62.52 62.31 286200.0 62.31
2020-04-24 63.05 60.13 61.47 60.87 182300.0 60.87
2020-04-23 61.57 58.94 59.35 60.73 334200.0 60.73
2020-04-22 62.83 57.7 62.71 58.57 287400.0 58.57
2020-04-21 63.42 59.06 59.55 60.97 465200.0 60.97
2020-04-20 61.28 54.95 55.18 59.9 212900.0 59.9
2020-04-17 58.55 55.48 58.55 56.93 204100.0 56.93
2020-04-16 57.93 52.2 55.13 56.56 438200.0 56.56
2020-04-15 60.38 54.11 57.38 54.51 418100.0 54.51
2020-04-14 59.76 55.13 57.54 58.51 231600.0 58.51
2020-04-13 55.6 51.35 52.5 55.01 220900.0 55.01
2020-04-09 54.56 49.77 49.77 53.07 288200.0 53.07
2020-04-08 51.11 47.78 50.28 48.51 253000.0 48.51
2020-04-07 53.91 49.88 53.78 49.89 205800.0 49.89
2020-04-06 52.44 48.8 51.07 52.09 218600.0 52.09
2020-04-03 51.7 46.95 49.23 48.63 214000.0 48.63
2020-04-02 52.34 47.08 47.08 49.72 299700.0 49.72
2020-04-01 52.86 46.93 50.83 47.71 323200.0 47.71
2020-03-31 56.35 51.21 54.03 52.29 627700.0 52.29
2020-03-30 54.68 50.08 52.11 54.0 299900.0 54.0
2020-03-27 53.51 48.86 51.89 51.18 260600.0 51.18
2020-03-26 54.46 50.54 52.01 53.05 299200.0 53.05
2020-03-25 59.74 50.53 53.15 51.81 598800.0 51.81
2020-03-24 54.11 45.79 47.1 53.0 391600.0 53.0
2020-03-23 47.44 42.96 44.76 44.61 374700.0 44.61
2020-03-20 47.92 41.74 44.61 44.51 686500.0 44.51
2020-03-19 48.93 40.23 42.29 43.17 412700.0 43.17
2020-03-18 44.42 38.22 39.21 42.25 510200.0 42.25
2020-03-17 46.82 33.04 36.01 41.34 535600.0 41.34
2020-03-16 40.15 35.66 38.0 36.13 395300.0 36.13
2020-03-13 43.69 37.06 41.08 43.69 436200.0 43.69
2020-03-12 43.49 38.03 42.54 38.68 449700.0 38.68
2020-03-11 50.0 45.21 47.27 45.88 299900.0 45.88
2020-03-10 52.34 46.86 50.68 48.66 331600.0 48.66
2020-03-09 50.52 47.51 48.89 49.65 339400.0 49.65
2020-03-06 54.59 50.04 52.86 51.99 342400.0 51.99
2020-03-05 56.41 51.79 52.48 54.61 406900.0 54.61
2020-03-04 54.05 51.74 53.29 53.94 262000.0 53.94
2020-03-03 54.9 50.44 53.4 52.03 423900.0 52.03
2020-03-02 56.85 51.91 56.55 53.45 534300.0 53.45
2020-02-28 59.38 53.5 59.24 56.17 709000.0 56.17
2020-02-27 64.85 56.94 62.97 57.11 776500.0 57.11
2020-02-26 66.61 63.03 64.38 63.66 492100.0 63.66
2020-02-25 67.55 63.3 67.55 63.96 446600.0 63.96
2020-02-24 68.88 65.35 66.82 68.1 414700.0 68.1
2020-02-21 69.72 66.17 67.33 69.2 678300.0 69.2
2020-02-20 67.76 65.23 67.22 67.44 587100.0 67.44
2020-02-19 67.88 63.38 64.9 67.51 441000.0 67.51
2020-02-18 65.16 61.69 64.34 64.48 643100.0 64.48