Tactile Systems Technology Inc (TCMD)

TCMD
🏛️ États-Unis →
13.84
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 19.55 20.28 19.01 19.03 0.3M
2021-12-30 19.65 19.83 19.15 19.23 0.2M
2021-12-29 19.72 19.76 19.35 19.45 0.1M
2021-12-28 19.87 20.27 19.52 19.78 0.1M
2021-12-27 20.76 20.76 19.48 19.85 0.2M
2021-12-23 19.80 20.36 19.39 20.20 0.2M
2021-12-22 20.31 20.55 19.67 19.85 0.2M
2021-12-21 20.00 20.27 19.51 20.13 0.2M
2021-12-20 19.61 19.85 19.21 19.54 0.2M
2021-12-17 19.19 20.34 18.87 20.27 1.6M
2021-12-16 20.02 20.26 19.01 19.11 0.3M
2021-12-15 19.18 19.87 18.49 19.69 0.3M
2021-12-14 19.21 19.65 18.67 18.98 0.4M
2021-12-13 19.97 20.30 19.41 19.45 0.2M
2021-12-10 20.11 21.54 19.59 19.76 0.2M
2021-12-09 21.39 21.41 19.80 19.84 0.3M
2021-12-08 21.00 21.99 20.79 21.21 0.3M
2021-12-07 19.97 21.62 19.87 20.96 0.3M
2021-12-06 19.04 19.85 18.59 19.78 0.3M
2021-12-03 19.30 19.65 18.83 19.00 1.6M
2021-12-02 19.07 19.51 19.02 19.17 0.4M
2021-12-01 19.79 20.06 19.14 19.16 0.3M
2021-11-30 19.48 19.86 18.81 19.50 0.3M
2021-11-29 20.99 21.03 19.14 19.28 0.4M
2021-11-26 22.09 22.09 20.31 20.67 0.1M
2021-11-24 21.89 22.16 21.40 21.86 0.1M
2021-11-23 22.65 23.27 21.37 21.92 0.3M
2021-11-22 23.39 23.59 22.07 22.72 0.3M
2021-11-19 24.71 25.03 23.41 23.56 0.2M
2021-11-18 26.80 26.80 24.70 24.83 0.2M
2021-11-17 28.99 29.06 26.82 26.82 0.2M
2021-11-16 28.56 29.23 28.56 28.85 0.2M
2021-11-15 29.51 29.88 28.35 28.67 0.2M
2021-11-12 29.67 29.83 29.22 29.54 0.2M
2021-11-11 29.83 29.89 29.07 29.76 0.2M
2021-11-10 29.00 30.17 29.00 29.95 0.4M
2021-11-09 30.00 31.22 26.16 29.25 1.0M
2021-11-08 37.94 38.80 37.61 37.99 0.3M
2021-11-05 36.79 38.14 36.79 37.94 0.2M
2021-11-04 37.11 37.43 36.38 36.76 0.2M
2021-11-03 36.00 37.41 36.00 36.90 0.3M
2021-11-02 35.47 36.31 34.70 36.20 0.2M
2021-11-01 34.50 35.90 34.38 35.34 0.1M
2021-10-29 34.28 34.55 33.75 34.49 0.1M
2021-10-27 34.11 34.63 33.60 34.00 0.1M
2021-10-26 33.81 34.97 33.60 34.25 0.3M
2021-10-25 33.17 34.46 33.15 33.69 0.2M
2021-10-22 33.74 33.99 32.75 33.16 0.3M
2021-10-21 35.51 36.04 33.81 33.99 0.2M
2021-10-20 36.70 37.06 35.25 35.65 0.2M
2021-10-19 34.42 36.90 34.12 36.21 1.6M
2021-10-18 35.82 35.82 33.98 34.10 0.7M
2021-10-15 36.91 37.37 35.22 35.50 0.2M
2021-10-14 37.56 37.86 36.32 36.40 0.3M
2021-10-13 37.28 37.81 36.63 36.87 0.2M
2021-10-12 38.26 39.01 37.17 37.19 0.4M
2021-10-11 39.60 40.55 37.96 37.99 0.2M
2021-10-08 41.47 41.47 39.53 39.68 0.3M
2021-10-07 41.56 42.03 40.89 41.20 0.5M
2021-10-06 41.82 42.42 41.32 41.38 0.2M
2021-10-05 45.46 46.08 41.89 41.93 0.4M
2021-10-04 46.02 46.16 44.80 45.41 0.1M
2021-10-01 44.77 46.41 43.63 45.93 0.1M
2021-09-30 44.41 45.03 43.80 44.45 0.1M
2021-09-29 44.49 45.67 43.70 44.03 0.1M
2021-09-28 44.63 44.63 43.35 43.76 0.1M
2021-09-27 45.11 45.59 44.33 44.80 0.1M
2021-09-24 45.47 45.80 44.65 44.96 0.1M
2021-09-23 45.69 45.92 45.07 45.69 0.1M
2021-09-22 45.42 45.51 44.39 45.17 0.1M
2021-09-21 44.45 45.32 43.70 44.98 0.1M
2021-09-20 43.94 44.23 42.65 44.00 0.1M
2021-09-17 42.44 45.00 41.88 44.86 0.3M
2021-09-16 42.26 43.80 41.15 42.10 0.1M
2021-09-15 41.63 43.04 41.35 42.17 0.1M
2021-09-14 42.23 44.48 41.26 41.75 0.1M
2021-09-13 42.84 42.84 41.15 42.05 0.1M
2021-09-10 42.98 42.98 41.89 42.45 0.1M
2021-09-09 42.56 44.95 42.56 42.89 0.2M
2021-09-08 41.96 42.80 41.52 42.04 0.1M
2021-09-07 43.04 43.04 41.33 41.96 0.1M
2021-09-03 44.80 44.80 42.13 42.87 0.1M
2021-09-02 44.85 45.89 44.53 44.87 0.1M
2021-09-01 44.73 44.76 43.30 44.76 0.0M
2021-08-31 43.91 44.61 43.34 44.48 0.1M
2021-08-30 43.13 44.03 42.84 43.73 0.1M
2021-08-27 41.81 43.74 41.64 43.09 0.1M
2021-08-26 42.26 42.80 41.61 41.67 0.1M
2021-08-25 42.97 42.97 41.68 42.26 0.1M
2021-08-24 42.68 43.56 42.09 43.02 0.1M
2021-08-23 40.97 42.80 40.97 42.61 0.1M
2021-08-20 39.94 40.83 39.76 40.83 0.1M
2021-08-19 40.53 40.89 39.22 39.89 0.1M
2021-08-18 40.31 41.31 39.91 40.87 0.1M
2021-08-17 39.98 40.55 39.49 40.11 0.1M
2021-08-16 40.77 41.02 39.90 40.31 0.1M
2021-08-13 42.05 42.11 40.79 41.18 0.0M
2021-08-12 40.44 42.68 40.30 42.30 0.1M
2021-08-11 42.09 42.50 40.84 40.94 0.1M
2021-08-10 44.86 44.86 41.63 41.87 0.1M
2021-08-09 43.32 45.29 43.32 44.88 0.3M
2021-08-06 44.41 44.59 42.69 43.67 0.1M
2021-08-05 45.12 45.47 43.88 44.00 0.1M
2021-08-04 44.52 45.16 44.14 45.00 0.1M
2021-08-03 49.96 49.96 43.67 44.52 0.2M
2021-08-02 49.31 49.63 48.24 48.40 0.1M
2021-07-30 49.11 49.66 48.78 48.98 0.0M
2021-07-29 48.60 49.93 48.58 49.22 0.1M
2021-07-28 47.20 48.79 46.80 48.37 0.1M
2021-07-27 47.27 47.51 46.50 46.89 0.1M
2021-07-26 48.32 49.02 47.26 47.41 0.1M
2021-07-23 47.62 49.00 46.09 48.09 0.1M
2021-07-22 47.77 49.21 47.12 47.45 0.1M
2021-07-21 47.74 48.57 47.40 47.81 0.1M
2021-07-20 46.66 48.48 46.41 47.29 0.1M
2021-07-19 45.53 47.45 45.53 46.63 0.1M
2021-07-16 47.01 47.34 45.87 46.51 0.1M
2021-07-15 47.47 47.47 46.33 46.69 0.1M
2021-07-14 49.45 50.03 47.47 47.94 0.1M
2021-07-13 50.30 50.85 49.33 49.49 0.1M
2021-07-12 49.47 51.00 49.04 50.71 0.1M
2021-07-09 49.98 50.11 49.42 49.79 0.1M
2021-07-08 48.95 50.26 48.50 49.32 0.1M
2021-07-07 50.64 51.22 49.29 49.89 0.1M
2021-07-06 51.59 51.59 49.69 50.73 0.1M
2021-07-02 53.08 53.63 51.05 51.20 0.1M
2021-07-01 52.00 53.10 51.86 52.93 0.1M
2021-06-30 51.99 56.52 51.24 52.00 0.2M
2021-06-29 54.38 54.38 51.18 51.90 0.1M
2021-06-28 57.21 57.52 52.35 52.62 0.1M
2021-06-25 55.62 57.64 55.30 57.00 0.4M
2021-06-24 54.87 55.97 54.67 55.32 0.1M
2021-06-23 53.91 54.77 52.86 54.37 0.1M
2021-06-22 51.99 53.77 51.89 53.62 0.1M
2021-06-21 51.18 52.27 50.97 52.26 0.1M
2021-06-18 51.47 51.81 50.42 50.73 0.2M
2021-06-17 52.29 52.87 52.04 52.32 0.1M
2021-06-16 51.79 52.34 51.30 52.21 0.1M
2021-06-15 52.00 52.33 51.25 51.70 0.1M
2021-06-14 52.10 52.41 51.71 52.05 0.1M
2021-06-11 51.40 52.06 50.91 51.87 0.1M
2021-06-10 51.52 52.07 50.80 51.10 0.0M
2021-06-09 51.21 51.97 50.67 51.50 0.1M
2021-06-08 50.93 51.47 50.23 51.19 0.0M
2021-06-07 50.14 50.71 49.74 50.47 0.1M
2021-06-04 50.99 51.20 49.91 50.01 0.1M
2021-06-03 51.77 52.06 50.34 50.68 0.2M
2021-06-02 53.66 53.66 51.67 52.17 0.1M
2021-06-01 53.97 54.56 53.23 53.49 0.1M
2021-05-28 53.86 54.97 53.53 53.77 0.1M
2021-05-27 53.56 54.39 52.84 53.43 0.1M
2021-05-26 52.65 53.83 51.30 52.91 0.1M
2021-05-25 53.94 54.72 52.44 52.50 0.1M
2021-05-24 54.88 55.52 53.26 53.84 0.1M
2021-05-21 54.91 55.49 53.19 54.34 0.1M
2021-05-20 53.44 54.87 53.43 54.33 0.0M
2021-05-19 51.84 53.42 51.84 53.30 0.0M
2021-05-18 52.18 53.56 51.57 52.53 0.1M
2021-05-17 53.97 54.21 51.55 52.20 0.1M
2021-05-14 53.20 55.48 53.03 54.51 0.1M
2021-05-13 52.08 53.52 51.38 52.87 0.1M
2021-05-12 53.98 54.51 51.94 52.11 0.1M
2021-05-11 53.46 55.18 53.46 54.53 0.1M
2021-05-10 55.82 56.73 54.47 54.95 0.1M
2021-05-07 57.19 58.49 55.76 55.91 0.1M
2021-05-06 53.96 57.01 52.33 56.93 0.2M
2021-05-05 53.73 54.93 51.83 54.10 0.1M
2021-05-04 54.00 56.00 50.71 53.01 0.3M
2021-05-03 57.80 60.00 56.59 58.64 0.4M
2021-04-30 55.88 57.52 55.80 57.30 0.2M
2021-04-29 60.71 60.71 57.20 57.75 0.1M
2021-04-28 59.70 60.59 58.49 60.44 0.1M
2021-04-27 58.45 59.89 57.30 59.74 0.1M
2021-04-26 59.99 60.43 58.25 58.40 0.0M
2021-04-23 59.43 61.13 55.59 59.91 0.1M
2021-04-22 57.22 59.89 56.79 58.91 0.1M
2021-04-21 54.21 56.94 53.47 56.79 0.1M
2021-04-20 53.57 54.70 53.10 53.91 0.1M
2021-04-19 54.46 54.58 52.37 53.96 0.1M
2021-04-16 56.86 57.83 53.69 54.43 0.1M
2021-04-15 55.88 57.24 54.73 56.60 0.1M
2021-04-14 55.76 57.01 55.16 55.54 0.1M
2021-04-13 53.71 55.86 53.02 55.26 0.1M
2021-04-12 53.89 54.99 52.25 53.82 0.1M
2021-04-09 54.88 55.36 53.77 54.00 0.1M
2021-04-08 52.99 54.48 52.51 54.48 0.1M
2021-04-07 53.58 53.58 51.89 52.55 0.1M
2021-04-06 53.57 54.86 53.43 53.53 0.1M
2021-04-05 53.75 55.16 52.54 53.70 0.1M
2021-04-01 55.01 55.07 52.99 53.43 0.1M
2021-03-31 52.32 54.96 51.84 54.49 0.2M
2021-03-30 48.09 52.57 47.64 52.06 0.7M
2021-03-29 51.57 54.22 48.43 48.59 0.2M
2021-03-26 51.95 53.82 49.77 51.07 0.1M
2021-03-25 51.31 52.66 51.00 51.56 0.2M
2021-03-24 53.82 54.78 51.94 51.94 0.1M
2021-03-23 54.36 55.37 52.47 53.18 0.2M
2021-03-22 53.72 55.22 52.68 54.63 0.1M
2021-03-19 50.84 53.67 49.55 53.23 0.3M
2021-03-18 51.82 53.35 50.28 50.40 0.1M
2021-03-17 50.96 52.96 50.47 52.10 0.1M
2021-03-16 51.28 52.97 50.93 51.32 0.1M
2021-03-15 51.75 52.17 51.36 52.00 0.1M
2021-03-12 50.68 52.46 49.88 51.12 0.2M
2021-03-11 51.79 52.21 49.94 50.55 0.2M
2021-03-10 50.61 52.68 50.23 51.29 0.2M
2021-03-09 48.64 50.78 48.10 49.87 0.2M
2021-03-08 47.58 49.92 45.51 47.86 0.1M
2021-03-05 47.09 49.00 45.04 47.66 0.2M
2021-03-04 48.56 49.15 47.49 47.72 0.2M
2021-03-03 49.42 50.45 47.59 48.67 0.2M
2021-03-02 52.89 52.89 49.19 49.92 0.2M
2021-03-01 50.88 52.89 50.75 52.89 0.2M
2021-02-26 52.33 53.09 50.71 50.82 0.2M
2021-02-25 51.38 54.53 51.16 51.60 0.2M
2021-02-24 54.00 55.88 50.29 53.57 0.6M
2021-02-23 57.97 59.35 56.05 56.80 0.3M
2021-02-22 59.98 60.61 58.55 59.77 0.2M
2021-02-19 60.22 61.52 59.17 60.32 0.1M
2021-02-18 61.37 61.90 59.23 60.79 0.1M
2021-02-17 61.09 63.84 60.15 61.48 0.2M
2021-02-16 62.48 62.48 61.19 61.72 0.1M
2021-02-12 61.48 62.93 61.36 62.48 0.1M
2021-02-11 61.00 62.98 60.92 61.58 0.1M
2021-02-10 62.31 64.53 60.96 61.06 0.2M
2021-02-09 60.36 61.43 59.39 61.38 0.1M
2021-02-08 59.90 60.72 57.94 60.01 0.1M
2021-02-05 58.72 59.90 58.00 59.90 0.1M
2021-02-04 56.74 58.74 56.74 57.98 0.1M
2021-02-03 57.43 57.99 55.52 56.83 0.1M
2021-02-02 55.62 57.65 55.62 57.23 0.1M
2021-02-01 54.80 55.82 54.22 55.39 0.1M
2021-01-29 55.24 55.79 53.04 54.55 0.1M
2021-01-28 56.81 58.15 53.65 54.24 0.2M
2021-01-27 54.00 59.24 54.00 57.00 0.3M
2021-01-26 53.91 55.48 52.91 54.98 0.1M
2021-01-25 53.31 54.38 52.32 53.66 0.1M
2021-01-22 51.49 52.81 51.22 52.62 0.1M
2021-01-21 52.03 52.59 50.97 51.87 0.1M
2021-01-20 51.75 52.53 51.01 52.04 0.1M
2021-01-19 50.90 52.30 50.49 51.89 0.1M
2021-01-15 52.30 53.73 50.32 50.40 0.1M
2021-01-14 51.15 54.66 51.15 52.83 0.2M
2021-01-13 50.89 52.15 50.14 50.91 0.2M
2021-01-12 50.80 52.55 50.40 51.50 0.2M
2021-01-11 51.00 52.26 49.75 50.82 0.3M
2021-01-08 49.67 51.64 49.09 51.44 0.2M
2021-01-07 49.70 51.02 47.96 49.58 0.2M
2021-01-06 48.32 51.15 48.32 49.70 0.3M
2021-01-05 46.30 49.04 45.75 47.96 0.2M
2021-01-04 45.13 46.30 43.88 46.17 0.2M