U.S. markets open in 7 hours 11 minutes
F S&P 500
5,103.50 +12.00 (+0.24%) F Dow Jones
38,613.00 +231.00 (+0.60%) F Nasdaq
17,742.75 +93.00 (+0.53%) E-mini Russell 2000 Index Futur
2,023.10 -4.10 (-0.20%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,313.40 +3.80 (+0.16%)
Tactile Systems Technology, Inc. (TCMD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 14.36 | 14.46 | 14.21 | 14.44 | 14.44 | 87,100 |
| 01 may 2024 | 13.83 | 14.60 | 13.77 | 14.34 | 14.34 | 167,400 |
| 30 abr 2024 | 13.99 | 14.09 | 13.77 | 13.77 | 13.77 | 118,800 |
| 29 abr 2024 | 14.35 | 14.55 | 13.99 | 14.13 | 14.13 | 149,000 |
| 26 abr 2024 | 14.28 | 14.38 | 13.91 | 14.30 | 14.30 | 245,400 |
| 25 abr 2024 | 14.90 | 14.90 | 13.90 | 14.27 | 14.27 | 273,200 |
| 24 abr 2024 | 14.55 | 15.59 | 14.55 | 15.04 | 15.04 | 410,900 |
| 23 abr 2024 | 14.64 | 14.94 | 14.57 | 14.57 | 14.57 | 104,600 |
| 22 abr 2024 | 14.54 | 14.65 | 14.36 | 14.65 | 14.65 | 109,600 |
| 19 abr 2024 | 14.10 | 14.63 | 14.10 | 14.40 | 14.40 | 160,700 |
| 18 abr 2024 | 14.17 | 14.44 | 14.11 | 14.14 | 14.14 | 125,100 |
| 17 abr 2024 | 14.44 | 14.63 | 14.16 | 14.16 | 14.16 | 123,300 |
| 16 abr 2024 | 14.09 | 14.60 | 13.66 | 14.38 | 14.38 | 185,300 |
| 15 abr 2024 | 15.05 | 15.12 | 14.07 | 14.10 | 14.10 | 207,500 |
| 12 abr 2024 | 15.00 | 15.16 | 14.75 | 14.78 | 14.78 | 167,100 |
| 11 abr 2024 | 15.19 | 15.30 | 14.95 | 15.05 | 15.05 | 182,900 |
| 10 abr 2024 | 15.40 | 15.48 | 14.87 | 15.04 | 15.04 | 186,400 |
| 09 abr 2024 | 15.63 | 15.74 | 15.46 | 15.58 | 15.58 | 114,500 |
| 08 abr 2024 | 15.93 | 16.08 | 15.50 | 15.58 | 15.58 | 137,500 |
| 05 abr 2024 | 15.36 | 16.05 | 15.31 | 15.80 | 15.80 | 288,300 |
| 04 abr 2024 | 15.58 | 15.79 | 15.25 | 15.25 | 15.25 | 155,500 |
| 03 abr 2024 | 15.19 | 15.81 | 15.19 | 15.39 | 15.39 | 291,600 |
| 02 abr 2024 | 15.37 | 15.45 | 14.99 | 15.16 | 15.16 | 161,300 |
| 01 abr 2024 | 16.27 | 16.42 | 15.50 | 15.67 | 15.67 | 181,500 |
| 28 mar 2024 | 15.81 | 16.30 | 15.81 | 16.25 | 16.25 | 239,600 |
| 27 mar 2024 | 15.70 | 15.98 | 15.64 | 15.86 | 15.86 | 115,300 |
| 26 mar 2024 | 16.01 | 16.08 | 15.23 | 15.46 | 15.46 | 218,500 |
| 25 mar 2024 | 16.34 | 16.95 | 15.97 | 16.00 | 16.00 | 281,500 |
| 22 mar 2024 | 16.50 | 16.58 | 15.81 | 16.44 | 16.44 | 238,600 |
| 21 mar 2024 | 16.54 | 16.73 | 16.10 | 16.52 | 16.52 | 168,200 |
| 20 mar 2024 | 16.13 | 16.46 | 15.95 | 16.44 | 16.44 | 139,800 |
| 19 mar 2024 | 15.64 | 16.15 | 15.38 | 16.12 | 16.12 | 316,400 |
| 18 mar 2024 | 16.75 | 16.75 | 15.83 | 15.84 | 15.84 | 273,200 |
| 15 mar 2024 | 16.15 | 16.84 | 16.15 | 16.75 | 16.75 | 599,000 |
| 14 mar 2024 | 16.08 | 16.46 | 15.90 | 16.31 | 16.31 | 413,700 |
| 13 mar 2024 | 15.72 | 16.14 | 15.72 | 16.10 | 16.10 | 301,700 |
| 12 mar 2024 | 15.72 | 15.94 | 15.61 | 15.93 | 15.93 | 453,700 |
| 11 mar 2024 | 15.45 | 15.90 | 15.31 | 15.83 | 15.83 | 279,600 |
| 08 mar 2024 | 15.87 | 16.10 | 15.62 | 15.74 | 15.74 | 255,300 |
| 07 mar 2024 | 15.49 | 15.72 | 15.33 | 15.70 | 15.70 | 257,500 |
| 06 mar 2024 | 15.22 | 15.41 | 15.04 | 15.30 | 15.30 | 338,500 |
| 05 mar 2024 | 15.30 | 15.39 | 14.93 | 15.07 | 15.07 | 361,400 |
| 04 mar 2024 | 15.29 | 15.51 | 15.19 | 15.31 | 15.31 | 378,400 |
| 01 mar 2024 | 15.23 | 15.73 | 14.98 | 15.35 | 15.35 | 446,200 |
| 29 feb 2024 | 15.92 | 15.92 | 15.17 | 15.25 | 15.25 | 416,000 |
| 28 feb 2024 | 15.73 | 16.07 | 15.50 | 15.64 | 15.64 | 379,100 |
| 27 feb 2024 | 15.63 | 16.23 | 15.52 | 15.97 | 15.97 | 322,100 |
| 26 feb 2024 | 15.80 | 15.93 | 15.23 | 15.52 | 15.52 | 338,600 |
| 23 feb 2024 | 14.05 | 15.87 | 13.94 | 15.84 | 15.84 | 661,400 |
| 22 feb 2024 | 14.04 | 14.15 | 13.50 | 14.13 | 14.13 | 1,028,800 |
| 21 feb 2024 | 14.07 | 14.35 | 13.47 | 13.88 | 13.88 | 496,300 |
| 20 feb 2024 | 12.59 | 14.35 | 11.96 | 14.20 | 14.20 | 1,494,100 |
| 16 feb 2024 | 15.18 | 15.23 | 14.64 | 14.67 | 14.67 | 489,100 |
| 15 feb 2024 | 15.45 | 15.72 | 15.13 | 15.28 | 15.28 | 352,000 |
| 14 feb 2024 | 15.08 | 15.73 | 15.08 | 15.55 | 15.55 | 215,700 |
| 13 feb 2024 | 15.16 | 15.37 | 14.89 | 15.03 | 15.03 | 218,200 |
| 12 feb 2024 | 15.74 | 15.77 | 15.49 | 15.60 | 15.60 | 175,700 |
| 09 feb 2024 | 15.09 | 15.75 | 15.07 | 15.70 | 15.70 | 252,100 |
| 08 feb 2024 | 14.87 | 15.13 | 14.60 | 15.12 | 15.12 | 116,400 |
| 07 feb 2024 | 15.35 | 15.45 | 14.92 | 14.93 | 14.93 | 169,800 |
| 06 feb 2024 | 14.79 | 15.31 | 14.79 | 15.27 | 15.27 | 154,000 |
| 05 feb 2024 | 15.04 | 15.25 | 14.66 | 14.70 | 14.70 | 221,500 |
| 02 feb 2024 | 15.69 | 15.69 | 15.03 | 15.21 | 15.21 | 194,000 |
| 01 feb 2024 | 15.16 | 15.80 | 15.05 | 15.77 | 15.77 | 192,500 |
| 31 ene 2024 | 14.83 | 15.67 | 14.72 | 15.17 | 15.17 | 334,800 |
| 30 ene 2024 | 15.10 | 15.10 | 14.71 | 14.85 | 14.85 | 151,000 |
| 29 ene 2024 | 14.87 | 15.28 | 14.81 | 15.11 | 15.11 | 203,500 |
| 26 ene 2024 | 15.20 | 15.38 | 14.70 | 14.91 | 14.91 | 241,900 |
| 25 ene 2024 | 14.45 | 15.19 | 14.34 | 15.16 | 15.16 | 270,000 |
| 24 ene 2024 | 14.37 | 14.37 | 14.17 | 14.33 | 14.33 | 215,600 |
| 23 ene 2024 | 14.01 | 14.30 | 13.89 | 14.23 | 14.23 | 282,800 |
| 22 ene 2024 | 13.67 | 14.09 | 13.62 | 14.02 | 14.02 | 271,900 |
| 19 ene 2024 | 13.95 | 13.95 | 13.43 | 13.65 | 13.65 | 185,000 |
| 18 ene 2024 | 13.73 | 13.90 | 13.65 | 13.83 | 13.83 | 155,400 |
| 17 ene 2024 | 13.74 | 13.77 | 13.37 | 13.63 | 13.63 | 233,400 |
| 16 ene 2024 | 14.25 | 14.48 | 13.79 | 13.98 | 13.98 | 279,700 |
| 12 ene 2024 | 14.42 | 14.89 | 14.27 | 14.29 | 14.29 | 291,900 |
| 11 ene 2024 | 14.42 | 14.42 | 14.15 | 14.31 | 14.31 | 135,700 |
| 10 ene 2024 | 14.55 | 14.68 | 14.35 | 14.50 | 14.50 | 240,900 |
| 09 ene 2024 | 14.19 | 14.64 | 14.01 | 14.49 | 14.49 | 274,800 |
| 08 ene 2024 | 13.97 | 14.51 | 13.79 | 14.23 | 14.23 | 257,700 |
| 05 ene 2024 | 13.68 | 13.98 | 13.30 | 13.71 | 13.71 | 221,100 |
| 04 ene 2024 | 13.97 | 14.19 | 13.62 | 13.79 | 13.79 | 297,600 |
| 03 ene 2024 | 14.10 | 14.10 | 13.67 | 13.96 | 13.96 | 441,200 |
| 02 ene 2024 | 13.75 | 14.50 | 13.75 | 14.24 | 14.24 | 298,100 |
| 29 dic 2023 | 14.58 | 14.67 | 14.19 | 14.30 | 14.30 | 347,900 |
| 28 dic 2023 | 14.65 | 15.09 | 14.56 | 14.58 | 14.58 | 259,500 |
| 27 dic 2023 | 14.57 | 14.81 | 14.35 | 14.66 | 14.66 | 188,800 |
| 26 dic 2023 | 14.52 | 14.78 | 14.18 | 14.73 | 14.73 | 309,000 |
| 22 dic 2023 | 14.41 | 14.92 | 14.20 | 14.35 | 14.35 | 282,700 |
| 21 dic 2023 | 13.72 | 14.38 | 13.72 | 14.38 | 14.38 | 255,800 |
| 20 dic 2023 | 14.25 | 14.26 | 13.67 | 13.72 | 13.72 | 239,200 |
| 19 dic 2023 | 13.82 | 14.31 | 13.75 | 14.27 | 14.27 | 236,800 |
| 18 dic 2023 | 14.12 | 14.13 | 13.59 | 13.74 | 13.74 | 300,400 |
| 15 dic 2023 | 13.71 | 14.24 | 13.56 | 14.13 | 14.13 | 968,200 |
| 14 dic 2023 | 13.71 | 14.04 | 13.43 | 13.72 | 13.72 | 527,400 |
| 13 dic 2023 | 12.95 | 13.60 | 12.95 | 13.55 | 13.55 | 279,100 |
| 12 dic 2023 | 13.08 | 13.29 | 12.77 | 12.97 | 12.97 | 317,800 |
| 11 dic 2023 | 13.33 | 13.51 | 13.02 | 13.14 | 13.14 | 259,600 |
| 08 dic 2023 | 13.24 | 13.50 | 13.06 | 13.34 | 13.34 | 306,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.