Tattooed Chef Inc Class A Common Stockのデータ

Tattooed Chef Inc Class A Common Stockの基本情報

名前 Tattooed Chef Inc Class A Common Stock
ティッカー TTCF
国 United States
上場年 2018.0
セクター Consumer Non-Durables

Tattooed Chef Inc Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.67 23.25 23.77 24.6 2008000.0 24.6
2021-02-12 23.8 23.18 23.75 23.42 1004100.0 23.42
2021-02-11 24.59 23.31 24.5 23.83 1614300.0 23.83
2021-02-10 24.98 23.59 23.95 24.56 2441500.0 24.56
2021-02-09 24.4 23.61 24.05 24.09 1710000.0 24.09
2021-02-08 24.94 23.78 24.94 24.2 1725700.0 24.2
2021-02-05 24.76 23.9 24.76 24.74 1308300.0 24.74
2021-02-04 25.08 23.86 23.88 24.45 1714300.0 24.45
2021-02-03 23.87 22.93 23.19 23.53 1133600.0 23.53
2021-02-02 23.69 22.85 23.6 23.19 1290200.0 23.19
2021-02-01 23.73 21.85 23.1 23.43 2401900.0 23.43
2021-01-29 23.96 22.57 23.74 23.15 2028000.0 23.15
2021-01-28 24.58 23.41 24.26 23.8 2281100.0 23.8
2021-01-27 25.41 23.65 23.66 24.28 3106600.0 24.28
2021-01-26 25.88 24.17 25.71 24.65 3094200.0 24.65
2021-01-25 25.85 23.52 24.5 24.5 3377400.0 24.5
2021-01-22 24.65 23.84 23.85 24.54 1682400.0 24.54
2021-01-21 24.83 23.88 24.62 24.08 1985700.0 24.08
2021-01-20 24.99 23.87 24.75 24.59 2573500.0 24.59
2021-01-19 26.53 24.46 25.99 24.69 3437800.0 24.69
2021-01-15 26.9 25.16 26.85 25.28 2954300.0 25.28
2021-01-14 27.8 26.0 26.07 26.81 4739500.0 26.81
2021-01-13 26.57 25.13 25.44 25.56 2613900.0 25.56
2021-01-12 25.75 23.85 23.99 25.44 3642000.0 25.44
2021-01-11 24.72 23.4 23.54 23.94 3502900.0 23.94
2021-01-08 23.94 23.27 23.88 23.75 2687600.0 23.75
2021-01-07 24.49 23.6 24.32 23.91 2373200.0 23.91
2021-01-06 24.83 23.01 23.8 23.45 2824800.0 23.45
2021-01-05 24.18 23.42 23.71 23.6 1839700.0 23.6
2021-01-04 24.28 22.9 23.92 23.53 2787700.0 23.53
2020-12-31 24.45 22.82 24.1 22.89 1947500.0 22.89
2020-12-30 24.5 22.97 22.97 24.32 1790400.0 24.32
2020-12-29 23.67 22.07 23.25 22.68 2601100.0 22.68
2020-12-28 25.3 23.1 25.29 23.42 3183100.0 23.42
2020-12-24 25.84 24.67 25.0 24.96 1916800.0 24.96
2020-12-23 25.89 24.59 25.85 24.69 2595300.0 24.69
2020-12-22 26.74 23.31 26.21 25.86 7088900.0 25.86
2020-12-21 25.58 23.14 23.3 25.5 8997300.0 25.5
2020-12-18 22.9 20.95 21.28 22.16 9516400.0 22.16
2020-12-17 20.31 19.33 19.48 20.26 3271100.0 20.26
2020-12-16 19.6 18.4 19.45 19.25 3240500.0 19.25
2020-12-15 21.39 19.21 20.9 19.35 6832300.0 19.35
2020-12-14 20.65 18.67 19.24 20.45 5896400.0 20.45
2020-12-11 18.56 17.23 17.59 18.31 2626800.0 18.31
2020-12-10 17.79 16.9 17.33 17.61 1095400.0 17.61
2020-12-09 18.24 16.83 17.91 17.45 2846400.0 17.45
2020-12-08 17.48 16.12 16.19 16.89 2509300.0 16.89
2020-12-07 16.6 15.7 16.07 15.96 1531600.0 15.96
2020-12-04 15.75 15.18 15.64 15.69 1019700.0 15.69
2020-12-03 16.05 14.95 15.42 15.67 1692500.0 15.67
2020-12-02 15.59 14.44 14.65 15.42 1557700.0 15.42
2020-12-01 15.37 14.09 15.25 14.94 2757200.0 14.94
2020-11-30 15.7 15.01 15.65 15.24 1825700.0 15.24
2020-11-27 16.0 15.63 15.85 15.83 1072500.0 15.83
2020-11-25 16.05 15.35 15.7 15.94 1485900.0 15.94
2020-11-24 17.1 15.55 17.1 15.81 2839800.0 15.81
2020-11-23 17.4 15.04 16.0 17.35 4439400.0 17.35
2020-11-20 16.17 15.35 15.85 15.79 2184200.0 15.79
2020-11-19 16.27 15.12 16.05 15.7 5154300.0 15.7
2020-11-18 17.4 16.71 17.1 16.83 1179500.0 16.83
2020-11-17 17.65 16.85 17.22 17.01 1562300.0 17.01
2020-11-16 17.2 16.4 17.2 16.63 1139100.0 16.63
2020-11-13 17.5 16.72 17.43 17.06 1179100.0 17.06
2020-11-12 17.96 17.2 17.49 17.49 731900.0 17.49
2020-11-11 17.93 16.91 17.69 17.64 960700.0 17.64
2020-11-10 19.49 17.28 19.13 17.29 2551800.0 17.29
2020-11-09 20.95 19.06 20.9 20.06 1540500.0 20.06
2020-11-06 19.68 18.61 19.24 19.6 986000.0 19.6
2020-11-05 19.41 18.25 18.64 19.12 960300.0 19.12
2020-11-04 18.58 16.83 17.18 18.0 1073000.0 18.0
2020-11-03 17.58 16.66 16.98 16.75 913100.0 16.75
2020-11-02 17.9 16.55 17.6 16.55 869200.0 16.55
2020-10-30 17.66 16.76 17.31 17.15 853000.0 17.15
2020-10-29 18.44 17.33 17.84 17.52 971200.0 17.52
2020-10-28 19.0 17.63 18.0 17.65 1125700.0 17.65
2020-10-27 19.89 16.75 16.76 19.01 2437000.0 19.01
2020-10-26 19.19 16.25 18.7 17.11 3136400.0 17.11
2020-10-23 20.0 18.82 19.66 19.22 1016500.0 19.22
2020-10-22 20.36 17.9 19.73 19.55 3123600.0 19.55
2020-10-21 22.0 19.5 21.75 20.46 1792900.0 20.46
2020-10-20 23.49 19.81 23.36 21.66 3571000.0 21.66
2020-10-19 26.5 23.34 25.67 23.39 1625400.0 23.39
2020-10-16 27.2 23.0 24.08 25.13 1781500.0 25.13
2020-10-15 25.25 22.52 24.9 24.07 2906900.0 24.07
2020-08-17 16.3 15.55 15.84 16.15 1003000.0 16.15
2020-08-14 15.79 15.26 15.5 15.4 723400.0 15.4
2020-08-13 15.55 15.05 15.35 15.3 862500.0 15.3
2020-08-12 15.82 15.02 15.82 15.3 1004600.0 15.3
2020-08-11 16.49 15.2 16.48 15.55 1069500.0 15.55
2020-08-10 16.35 14.95 15.39 15.99 1385400.0 15.99
2020-08-07 14.8 14.0 14.02 14.53 760700.0 14.53
2020-08-06 14.5 13.61 13.7 14.18 666600.0 14.18
2020-08-05 14.2 13.6 14.17 13.72 725500.0 13.72
2020-08-04 14.25 13.85 14.1 13.99 967000.0 13.99
2020-08-03 15.0 13.91 14.99 14.16 766400.0 14.16
2020-07-31 15.13 14.2 15.0 14.7 615900.0 14.7
2020-07-30 15.16 14.51 15.01 14.7 795800.0 14.7
2020-07-29 16.13 14.9 16.13 15.33 870000.0 15.33
2020-07-28 16.28 15.04 15.21 15.71 1845200.0 15.71
2020-07-27 15.34 13.6 13.71 15.3 2847100.0 15.3
2020-07-24 13.64 12.61 13.05 13.12 980500.0 13.12
2020-07-23 14.16 13.15 14.08 13.32 1261500.0 13.32
2020-07-22 14.79 13.71 14.65 14.05 1005200.0 14.05
2020-07-21 15.11 14.61 15.0 14.75 899700.0 14.75
2020-07-20 15.43 14.3 14.6 14.99 1378500.0 14.99
2020-07-17 14.45 13.56 14.18 14.38 920500.0 14.38
2020-07-16 14.49 13.85 13.87 13.99 846100.0 13.99
2020-07-15 14.61 13.75 14.35 14.2 1026500.0 14.2
2020-07-14 14.85 13.45 14.8 14.35 1609800.0 14.35
2020-07-13 16.59 14.4 16.5 14.47 2222900.0 14.47
2020-07-10 16.39 15.7 15.91 16.36 808300.0 16.36
2020-07-09 16.99 15.5 16.76 16.07 1572900.0 16.07
2020-07-08 16.47 15.3 15.79 15.98 1288900.0 15.98
2020-07-07 16.82 15.41 16.43 15.8 1550100.0 15.8
2020-07-06 17.35 16.12 17.35 16.49 1920600.0 16.49
2020-07-02 17.52 16.8 17.21 17.05 1211300.0 17.05
2020-07-01 17.45 16.53 17.0 16.98 1871900.0 16.98
2020-06-30 17.79 16.06 17.65 16.45 1632800.0 16.45
2020-06-29 18.4 17.01 17.62 17.3 2913500.0 17.3
2020-06-26 19.08 16.14 17.5 17.12 3466500.0 17.12
2020-06-25 17.95 14.7 14.82 17.95 6106300.0 17.95
2020-06-24 16.61 14.6 16.5 15.2 3677600.0 15.2
2020-06-23 18.1 16.1 17.56 16.48 3150000.0 16.48
2020-06-22 18.14 16.2 17.49 17.81 2952700.0 17.81
2020-06-19 18.64 17.12 18.45 17.4 2806800.0 17.4
2020-06-18 18.78 16.89 18.0 18.33 4360200.0 18.33
2020-06-17 20.0 17.55 18.61 18.64 9751400.0 18.64
2020-06-16 17.38 15.02 15.92 17.27 6602700.0 17.27
2020-06-15 15.65 13.22 13.22 14.85 5935600.0 14.85
2020-06-12 14.51 11.31 14.2 13.14 11265500.0 13.14
2020-06-11 14.46 13.0 14.0 13.44 3742600.0 13.44
2020-06-10 16.15 14.17 15.33 14.72 4905100.0 14.72
2020-06-09 15.7 13.97 14.05 14.5 7536500.0 14.5
2020-06-08 14.25 12.1 12.66 14.25 7141700.0 14.25
2020-06-05 12.78 12.1 12.5 12.41 1800000.0 12.41
2020-06-04 12.67 11.9 11.93 12.34 2734400.0 12.34
2020-06-03 11.95 11.28 11.69 11.84 2994300.0 11.84
2020-06-02 12.47 11.24 12.43 11.33 3348500.0 11.33
2020-06-01 13.4 12.08 12.9 12.17 3613300.0 12.17
2020-05-29 13.23 11.8 12.07 12.91 7510300.0 12.91
2020-05-28 11.59 10.75 10.8 11.44 2939800.0 11.44
2020-05-27 10.85 10.65 10.81 10.79 927300.0 10.79
2020-05-26 10.87 10.71 10.85 10.75 589100.0 10.75
2020-05-22 10.84 10.68 10.84 10.77 517800.0 10.77
2020-05-21 10.84 10.73 10.83 10.84 295500.0 10.84
2020-05-20 11.08 10.75 10.85 10.84 696100.0 10.84
2020-05-19 10.9 10.62 10.65 10.75 1335800.0 10.75
2020-05-18 10.79 10.56 10.75 10.61 752600.0 10.61
2020-05-15 10.95 10.61 10.9 10.66 1403600.0 10.66
2020-05-14 11.28 10.65 10.85 10.78 10768000.0 10.78
2020-05-13 10.39 10.34 10.35 10.35 33800.0 10.35
2020-05-12 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-11 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-08 10.42 10.37 10.42 10.4 900.0 10.4
2020-05-07 10.43 10.38 10.38 10.41 36100.0 10.41
2020-05-06 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-05 10.41 10.36 10.38 10.41 1100.0 10.41
2020-05-04 10.4 10.33 10.36 10.4 74400.0 10.4
2020-05-01 10.4 10.35 10.36 10.37 42100.0 10.37
2020-04-30 10.4 10.35 10.4 10.35 4400.0 10.35
2020-04-29 10.43 10.37 10.4 10.37 101700.0 10.37
2020-04-28 10.43 10.37 10.37 10.43 52300.0 10.43
2020-04-27 10.4 10.37 10.37 10.4 1000.0 10.4
2020-04-24 10.37 10.37 10.37 10.37 200.0 10.37
2020-04-23 10.42 10.36 10.39 10.42 87900.0 10.42
2020-04-22 10.42 10.37 10.37 10.42 1500.0 10.42
2020-04-21 10.83 10.42 10.83 10.43 5900.0 10.43
2020-04-20 10.39 10.39 10.39 10.39 2200.0 10.39
2020-04-17 10.5 10.36 10.5 10.38 285100.0 10.38