Tactile Systems Technology Inc (TCMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	114.602	-2,07%	15,63	15,50	16,07	15,64
27/02/2024	214.116	4,64%	15,63	15,5254	16,23	16,24
26/02/2024	251.313	-2,02%	15,80	15,235	15,93	15,52
23/02/2024	365.276	12,10%	14,04	13,94	15,87	15,84
22/02/2024	376.387	1,80%	14,04	13,50	14,11	14,13
21/02/2024	290.512	-2,25%	14,07	13,47	14,35	13,88
20/02/2024	1.018.687	-3,20%	12,59	11,99	14,25	14,20
19/02/2024	348.408	-3,99%	15,18	14,65	15,23	14,67
16/02/2024	348.408	-3,99%	15,18	14,65	15,23	14,67
15/02/2024	210.182	-1,74%	15,16	15,135	15,7198	15,28
14/02/2024	117.673	3,46%	15,16	15,085	15,73	15,55
13/02/2024	133.230	-3,65%	15,16	15,07	15,37	15,03
12/02/2024	132.604	-0,64%	15,74	15,49	15,77	15,60
09/02/2024	195.807	3,84%	15,09	15,07	15,75	15,70
08/02/2024	61.622	1,22%	15,35	14,60	15,13	15,112
07/02/2024	133.256	-2,23%	15,35	14,92	15,45	14,93
06/02/2024	114.879	3,88%	14,79	14,79	15,31	15,27
05/02/2024	165.519	-3,35%	15,04	14,72	15,2542	14,70
02/02/2024	137.818	-3,55%	15,69	15,029	15,69	15,21
01/02/2024	145.722	3,96%	15,20	15,05	15,79	15,77
31/01/2024	246.461	2,16%	15,20	14,7146	15,6698	15,17
30/01/2024	92.229	-1,72%	15,20	14,71	15,04	14,85
29/01/2024	141.571	1,34%	15,20	14,81	15,28	15,11
26/01/2024	165.369	-1,65%	15,20	14,705	15,3825	14,91
25/01/2024	158.884	5,79%	14,37	14,34	15,19	15,16
24/01/2024	143.394	0,70%	14,37	14,175	14,37	14,33
23/01/2024	213.714	1,50%	14,01	13,885	14,30	14,23
22/01/2024	159.214	2,71%	13,67	13,6207	14,09	14,02
19/01/2024	130.209	-1,30%	13,95	13,43	13,95	13,65
18/01/2024	91.274	1,47%	13,73	13,655	13,90	13,83
17/01/2024	157.244	-2,50%	14,42	13,37	13,765	13,63
16/01/2024	171.563	-2,17%	14,42	13,79	14,475	13,98
15/01/2024	215.049	-0,14%	14,42	14,27	14,8852	14,29
12/01/2024	215.049	-0,14%	14,42	14,27	14,8852	14,29
11/01/2024	77.967	-1,31%	14,42	14,15	14,41	14,31
10/01/2024	169.608	0,07%	14,11	14,3464	14,675	14,50
09/01/2024	170.019	1,83%	14,11	14,01	14,64	14,49
08/01/2024	205.083	3,79%	13,79	13,83	14,505	14,23
05/01/2024	138.497	-0,58%	13,68	13,30	13,96	13,71
04/01/2024	216.517	-1,22%	13,97	13,62	14,12	13,79
03/01/2024	317.625	-1,97%	14,65	13,67	14,01	13,96
02/01/2024	171.656	-0,42%	14,65	13,75	14,49	14,24
29/12/2023	284.403	-1,92%	14,65	14,19	14,67	14,30
28/12/2023	195.679	-0,55%	14,65	14,57	15,09	14,58
27/12/2023	122.415	-0,48%	14,75	14,43	14,81	14,66
26/12/2023	178.759	2,65%	14,52	14,18	14,78	14,73
22/12/2023	213.217	-0,21%	14,41	14,203	14,919	14,35
21/12/2023	185.620	4,81%	14,25	13,935	14,38	14,38
20/12/2023	167.196	-3,85%	14,25	13,67	14,255	13,72
19/12/2023	151.805	3,86%	13,82	13,76	14,31	14,27
18/12/2023	177.960	-2,76%	14,12	13,59	14,12	13,74
15/12/2023	746.407	2,99%	13,71	12,71	14,24	14,13
14/12/2023	340.746	1,26%	12,95	13,43	14,02	13,72
13/12/2023	153.722	4,47%	12,95	12,95	13,59	13,55
12/12/2023	194.460	-1,29%	13,33	12,77	13,2449	12,97
11/12/2023	183.121	-1,50%	13,33	13,02	13,51	13,14
08/12/2023	178.779	0,76%	13,24	13,06	13,50	13,34
07/12/2023	212.912	1,38%	13,17	12,975	13,33	13,24
06/12/2023	218.011	-0,15%	13,17	12,97	13,51	13,06
05/12/2023	231.860	-4,39%	13,72	12,94	13,73	13,08
04/12/2023	375.776	-0,62%	13,72	13,13	13,9125	13,68
01/12/2023	301.412	3,26%	13,37	13,22	13,87	13,765
30/11/2023	845.055	-4,96%	14,03	13,15	14,1099	13,33
29/11/2023	350.169	0,11%	14,10	13,94	14,55	14,025
28/11/2023	390.148	-0,14%	14,14	13,57	14,2699	14,01
27/11/2023	422.418	0,29%	13,91	13,81	14,34	14,03
24/11/2023	246.275	3,75%	13,55	12,7514	14,31	13,97
23/11/2023	329.740	8,06%	12,81	12,7514	13,63	13,67
22/11/2023	328.413	8,06%	12,81	12,7514	13,63	13,67
21/11/2023	493.126	0,08%	12,81	12,22	12,93	12,65
20/11/2023	505.459	11,91%	11,55	11,46	12,93	12,87
17/11/2023	256.848	0,97%	11,54	11,43	11,75	11,50
16/11/2023	421.753	0,44%	11,25	10,91	11,36	11,38
15/11/2023	400.161	2,91%	11,05	11,05	11,5997	11,33
14/11/2023	434.287	2,42%	11,05	10,625	11,28	11,01
13/11/2023	380.066	0,37%	10,73	10,47	11,11	10,75
10/11/2023	286.249	0,47%	10,12	10,38	10,80	10,71
09/11/2023	906.355	6,60%	9,99	10,06	11,01	10,66
08/11/2023	671.052	0,50%	11,00	9,84	10,525	10,00
07/11/2023	1.251.404	-21,22%	11,00	9,695	11,44	9,95
06/11/2023	340.635	-2,02%	12,85	12,48	13,37	12,63
03/11/2023	476.114	4,04%	12,85	12,66	13,22	12,89
02/11/2023	762.527	5,81%	11,82	11,82	12,53	12,39
01/11/2023	148.669	7,23%	10,92	10,80	11,825	11,71
31/10/2023	234.823	0,28%	10,91	10,80	10,97	10,92
30/10/2023	259.196	-1,18%	11,07	10,735	11,07	10,89
27/10/2023	64.038	1,49%	10,89	10,66	11,08	10,91
26/10/2023	110.345	-3,67%	11,36	10,65	11,36	10,75
25/10/2023	231.382	-2,79%	11,22	11,07	11,51	11,16
24/10/2023	240.644	2,14%	11,22	11,11	11,51	11,48
23/10/2023	183.502	0,63%	11,17	11,00	11,43	11,24
20/10/2023	193.934	0,36%	11,16	11,00	11,25	11,17
19/10/2023	195.572	1,00%	11,04	10,77	11,25	11,13
18/10/2023	153.124	-0,45%	11,04	10,81	11,20	11,02
17/10/2023	229.238	-1,07%	11,04	11,00	11,49	11,07
16/10/2023	278.539	0,36%	11,17	11,05	11,36	11,19
13/10/2023	299.438	1,00%	11,11	10,85	11,299	11,15
12/10/2023	446.340	-6,44%	11,87	10,85	12,015	11,04
11/10/2023	382.928	-6,57%	12,60	11,54	12,60	11,80
10/10/2023	229.420	2,77%	13,13	12,28	12,89	12,63