Tactile Systems

TCMD
🏛️ usa →
13.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 17.23 17.59 16.89 17.13 0.2M
2024-12-30 16.78 17.43 16.68 17.23 0.2M
2024-12-27 17.85 18.08 16.84 17.25 0.4M
2024-12-26 17.26 17.81 16.98 17.79 0.1M
2024-12-24 16.91 17.58 16.75 17.33 0.1M
2024-12-23 17.19 17.39 16.77 16.86 0.3M
2024-12-20 16.82 17.65 16.82 17.00 0.4M
2024-12-19 17.51 18.00 16.76 16.95 0.4M
2024-12-18 17.94 18.40 17.07 17.20 0.3M
2024-12-17 17.80 18.25 17.73 17.82 0.2M
2024-12-16 17.92 18.32 17.64 17.89 0.2M
2024-12-13 18.00 18.11 17.56 17.92 0.2M
2024-12-12 18.30 18.61 18.09 18.13 0.1M
2024-12-11 18.81 18.89 18.03 18.35 0.3M
2024-12-10 18.37 18.99 18.32 18.70 0.2M
2024-12-09 18.38 18.83 18.27 18.36 0.2M
2024-12-06 18.44 18.54 18.01 18.29 0.2M
2024-12-05 18.89 18.89 18.03 18.41 0.3M
2024-12-04 18.88 19.42 18.70 19.02 0.3M
2024-12-03 18.50 18.96 18.05 18.89 0.3M
2024-12-02 19.59 19.60 18.51 18.59 0.4M
2024-11-29 19.41 19.75 18.92 19.54 0.4M
2024-11-27 18.55 19.10 17.44 18.93 0.7M
2024-11-26 21.10 21.10 18.33 18.33 0.9M
2024-11-25 19.55 19.55 18.60 18.92 0.9M
2024-11-22 16.15 17.90 15.95 17.85 0.6M
2024-11-21 15.50 15.99 15.22 15.94 0.3M
2024-11-20 15.74 15.74 15.30 15.56 0.1M
2024-11-19 15.73 16.18 15.70 15.77 0.2M
2024-11-18 15.83 16.20 15.58 15.78 0.3M
2024-11-15 15.80 15.80 15.23 15.66 0.2M
2024-11-14 16.23 16.40 15.54 15.63 0.9M
2024-11-13 15.84 16.35 15.73 16.22 0.3M
2024-11-12 15.92 16.11 15.62 15.75 0.5M
2024-11-11 14.98 15.99 14.61 15.96 0.2M
2024-11-08 15.30 15.52 14.89 15.02 0.3M
2024-11-07 14.58 15.33 14.58 15.26 0.3M
2024-11-06 14.22 14.72 13.56 14.62 0.5M
2024-11-05 13.77 13.86 12.86 13.43 0.7M
2024-11-04 14.72 15.29 14.34 15.11 0.3M
2024-11-01 14.61 14.86 14.57 14.69 0.2M
2024-10-31 14.70 14.80 14.50 14.51 0.1M
2024-10-30 14.48 14.79 14.48 14.75 0.1M
2024-10-29 14.32 14.52 14.21 14.47 0.1M
2024-10-28 14.35 14.59 14.35 14.44 0.1M
2024-10-25 14.04 14.33 14.03 14.20 0.1M
2024-10-24 14.30 14.41 13.89 13.91 0.2M
2024-10-23 14.42 14.58 14.11 14.28 0.2M
2024-10-22 14.43 14.51 14.28 14.50 0.1M
2024-10-21 14.58 14.62 14.18 14.42 0.1M
2024-10-18 14.30 14.73 14.28 14.65 0.1M
2024-10-17 14.43 14.43 14.05 14.25 0.1M
2024-10-16 14.46 14.70 14.37 14.38 0.1M
2024-10-15 14.19 14.54 14.15 14.38 0.2M
2024-10-14 14.17 14.29 13.98 14.28 0.1M
2024-10-11 13.98 14.17 13.93 14.16 0.1M
2024-10-10 14.04 14.12 13.92 13.97 0.1M
2024-10-09 14.14 14.37 14.10 14.18 0.1M
2024-10-08 14.04 14.36 14.04 14.12 0.1M
2024-10-07 14.44 14.55 13.69 13.95 0.2M
2024-10-04 14.58 14.69 14.43 14.45 0.2M
2024-10-03 14.25 14.63 14.16 14.47 0.1M
2024-10-02 14.19 14.43 14.05 14.24 0.3M
2024-10-01 14.56 14.69 14.03 14.30 0.2M
2024-09-30 14.33 14.67 14.22 14.61 0.2M
2024-09-27 14.50 14.65 14.15 14.22 0.2M
2024-09-26 14.58 15.24 14.28 14.35 0.2M
2024-09-25 13.96 14.24 13.76 13.90 0.1M
2024-09-24 14.29 14.29 13.75 13.82 0.1M
2024-09-23 14.29 14.59 14.26 14.29 0.1M
2024-09-20 14.13 14.25 13.92 14.17 0.5M
2024-09-19 14.01 14.24 13.70 14.24 0.2M
2024-09-18 14.03 14.23 13.74 13.77 0.1M
2024-09-17 14.09 14.39 14.05 14.10 0.1M
2024-09-16 13.81 14.17 13.73 13.99 0.1M
2024-09-13 13.41 13.99 13.34 13.86 0.2M
2024-09-12 13.24 13.27 13.01 13.24 0.1M
2024-09-11 13.17 13.25 12.97 13.15 0.1M
2024-09-10 13.07 13.28 12.98 13.25 0.1M
2024-09-09 13.05 13.37 12.96 12.96 0.1M
2024-09-06 13.34 13.60 12.97 13.20 0.1M
2024-09-05 13.23 13.40 13.18 13.39 0.1M
2024-09-04 13.48 13.68 13.26 13.29 0.1M
2024-09-03 13.62 13.78 13.19 13.50 0.2M
2024-08-30 13.54 13.84 13.37 13.69 0.2M
2024-08-29 13.05 13.56 13.00 13.53 0.1M
2024-08-28 13.07 13.14 12.82 12.96 0.1M
2024-08-27 13.38 13.56 13.00 13.14 0.1M
2024-08-26 13.18 13.38 13.01 13.25 0.1M
2024-08-23 12.51 13.08 12.49 13.05 0.1M
2024-08-22 12.41 12.67 12.41 12.46 0.1M
2024-08-21 12.80 12.86 12.54 12.70 0.1M
2024-08-20 13.06 13.18 12.69 12.74 0.1M
2024-08-19 12.96 13.12 12.83 13.12 0.1M
2024-08-16 12.93 13.25 12.90 12.99 0.2M
2024-08-15 12.62 13.28 12.62 13.01 0.1M
2024-08-14 12.82 12.82 12.37 12.57 0.1M
2024-08-13 13.06 13.21 12.71 12.79 0.2M
2024-08-12 13.31 13.41 12.89 12.97 0.1M
2024-08-09 13.27 13.49 13.06 13.31 0.1M
2024-08-08 13.48 13.56 12.92 13.19 0.2M
2024-08-07 13.15 14.24 13.12 13.47 0.3M
2024-08-06 12.15 13.18 11.13 13.14 0.5M
2024-08-05 11.69 11.83 11.33 11.54 0.2M
2024-08-02 12.03 12.32 11.97 12.26 0.2M
2024-08-01 12.79 12.93 12.29 12.44 0.1M
2024-07-31 12.75 13.13 12.50 12.77 0.1M
2024-07-30 12.51 12.82 12.47 12.77 0.1M
2024-07-29 12.71 12.78 12.37 12.45 0.1M
2024-07-26 13.02 13.02 12.52 12.68 0.1M
2024-07-25 12.95 13.14 12.81 12.91 0.2M
2024-07-24 12.86 13.15 12.82 12.88 0.2M
2024-07-23 12.60 12.95 12.56 12.94 0.2M
2024-07-22 12.48 12.72 12.28 12.68 0.1M
2024-07-19 12.35 12.45 12.18 12.38 0.1M
2024-07-18 12.60 12.78 12.23 12.31 0.1M
2024-07-17 12.69 12.91 12.48 12.70 0.2M
2024-07-16 12.52 12.92 12.52 12.75 0.3M
2024-07-15 12.06 12.45 12.02 12.44 0.3M
2024-07-12 11.95 12.32 11.95 12.02 0.2M
2024-07-11 11.64 12.01 11.64 11.80 0.4M
2024-07-10 11.63 11.63 11.19 11.50 0.6M
2024-07-09 11.48 11.68 11.34 11.56 0.4M
2024-07-08 11.40 11.67 11.39 11.54 0.4M
2024-07-05 11.37 11.42 11.12 11.29 0.4M
2024-07-03 11.38 11.51 11.20 11.43 0.3M
2024-07-02 11.40 11.54 11.29 11.32 0.3M
2024-07-01 12.03 12.18 11.38 11.41 0.4M
2024-06-28 11.65 11.98 11.45 11.94 1.2M
2024-06-27 11.26 11.57 11.18 11.57 0.2M
2024-06-26 11.26 11.44 11.20 11.26 0.2M
2024-06-25 11.29 11.48 11.21 11.32 0.2M
2024-06-24 11.37 11.42 11.17 11.30 0.3M
2024-06-21 11.23 11.58 11.14 11.37 0.4M
2024-06-20 11.40 11.49 11.13 11.13 0.2M
2024-06-18 11.72 11.80 11.35 11.49 0.2M
2024-06-17 11.67 11.87 11.50 11.74 0.2M
2024-06-14 11.81 11.85 11.60 11.78 0.3M
2024-06-13 11.99 12.12 11.62 11.91 0.4M
2024-06-12 12.31 12.50 11.81 11.99 0.5M
2024-06-11 11.92 12.26 11.75 12.13 0.3M
2024-06-10 11.89 12.09 11.83 12.03 0.5M
2024-06-07 12.04 12.23 11.93 12.03 0.2M
2024-06-06 12.05 12.30 12.00 12.18 0.3M
2024-06-05 12.28 12.34 12.05 12.11 0.2M
2024-06-04 12.85 12.85 12.14 12.24 0.2M
2024-06-03 12.78 13.01 12.63 12.82 1.0M
2024-05-31 12.96 13.19 12.71 12.73 0.3M
2024-05-30 12.88 13.08 12.83 12.92 0.3M
2024-05-29 12.52 12.89 12.43 12.83 0.2M
2024-05-28 13.07 13.07 12.62 12.68 0.2M
2024-05-24 12.87 12.96 12.62 12.86 0.2M
2024-05-23 12.93 13.06 12.54 12.78 0.3M
2024-05-22 12.80 13.12 12.59 12.92 0.4M
2024-05-21 13.53 13.61 12.74 12.84 0.3M
2024-05-20 13.67 13.91 13.65 13.65 0.1M
2024-05-17 13.76 14.02 13.52 13.73 0.2M
2024-05-16 13.74 13.82 13.45 13.66 0.3M
2024-05-15 13.84 13.90 13.43 13.69 0.7M
2024-05-14 13.95 14.24 13.60 13.63 0.2M
2024-05-13 13.94 14.17 13.76 13.83 0.2M
2024-05-10 14.01 14.15 13.61 13.90 0.2M
2024-05-09 13.80 14.09 13.71 14.05 0.2M
2024-05-08 14.06 14.30 13.57 13.85 0.4M
2024-05-07 13.82 14.60 13.00 14.44 0.5M
2024-05-06 14.21 14.46 14.19 14.19 0.1M
2024-05-03 14.54 14.75 14.21 14.28 0.1M
2024-05-02 14.36 14.46 14.21 14.44 0.1M
2024-05-01 13.83 14.60 13.77 14.34 0.2M
2024-04-30 13.99 14.09 13.77 13.77 0.1M
2024-04-29 14.35 14.55 13.99 14.13 0.1M
2024-04-26 14.28 14.38 13.91 14.30 0.2M
2024-04-25 14.90 14.90 13.90 14.27 0.3M
2024-04-24 14.55 15.59 14.55 15.04 0.4M
2024-04-23 14.64 14.94 14.57 14.57 0.1M
2024-04-22 14.54 14.65 14.36 14.65 0.1M
2024-04-19 14.10 14.63 14.10 14.40 0.2M
2024-04-18 14.17 14.44 14.11 14.14 0.1M
2024-04-17 14.44 14.63 14.16 14.16 0.1M
2024-04-16 14.09 14.60 13.66 14.38 0.2M
2024-04-15 15.05 15.12 14.07 14.10 0.2M
2024-04-12 15.00 15.16 14.75 14.78 0.2M
2024-04-11 15.19 15.30 14.96 15.05 0.2M
2024-04-10 15.40 15.48 14.87 15.04 0.2M
2024-04-09 15.63 15.74 15.46 15.58 0.1M
2024-04-08 15.93 16.08 15.50 15.58 0.1M
2024-04-05 15.36 16.05 15.31 15.80 0.3M
2024-04-04 15.58 15.79 15.25 15.25 0.2M
2024-04-03 15.19 15.81 15.19 15.39 0.3M
2024-04-02 15.37 15.45 14.99 15.16 0.2M
2024-04-01 16.27 16.42 15.50 15.67 0.2M
2024-03-28 15.81 16.30 15.81 16.25 0.2M
2024-03-27 15.70 15.98 15.64 15.86 0.1M
2024-03-26 16.01 16.08 15.23 15.46 0.2M
2024-03-25 16.34 16.95 15.97 16.00 0.3M
2024-03-22 16.50 16.58 15.81 16.44 0.2M
2024-03-21 16.54 16.73 16.10 16.52 0.2M
2024-03-20 16.13 16.46 15.95 16.44 0.1M
2024-03-19 15.64 16.15 15.38 16.12 0.3M
2024-03-18 16.75 16.75 15.83 15.84 0.3M
2024-03-15 16.15 16.84 16.15 16.75 0.6M
2024-03-14 16.08 16.46 15.90 16.31 0.4M
2024-03-13 15.72 16.14 15.72 16.10 0.3M
2024-03-12 15.72 15.95 15.61 15.93 0.5M
2024-03-11 15.45 15.90 15.31 15.83 0.3M
2024-03-08 15.87 16.10 15.62 15.74 0.3M
2024-03-07 15.49 15.72 15.33 15.70 0.3M
2024-03-06 15.22 15.41 15.04 15.30 0.3M
2024-03-05 15.30 15.39 14.93 15.07 0.4M
2024-03-04 15.29 15.51 15.19 15.31 0.4M
2024-03-01 15.23 15.73 14.98 15.35 0.4M
2024-02-29 15.92 15.92 15.17 15.25 0.4M
2024-02-28 15.73 16.07 15.50 15.64 0.4M
2024-02-27 15.63 16.23 15.53 15.97 0.3M
2024-02-26 15.80 15.93 15.24 15.52 0.3M
2024-02-23 14.05 15.87 13.94 15.84 0.7M
2024-02-22 14.04 14.15 13.50 14.13 1.0M
2024-02-21 14.07 14.35 13.47 13.88 0.5M
2024-02-20 12.59 14.35 11.96 14.20 1.5M
2024-02-16 15.18 15.24 14.64 14.67 0.5M
2024-02-15 15.45 15.72 15.13 15.28 0.4M
2024-02-14 15.08 15.73 15.08 15.55 0.2M
2024-02-13 15.16 15.37 14.89 15.03 0.2M
2024-02-12 15.74 15.77 15.49 15.60 0.2M
2024-02-09 15.09 15.75 15.07 15.70 0.3M
2024-02-08 14.87 15.13 14.60 15.12 0.1M
2024-02-07 15.35 15.45 14.92 14.93 0.2M
2024-02-06 14.79 15.31 14.79 15.27 0.2M
2024-02-05 15.04 15.25 14.66 14.70 0.2M
2024-02-02 15.69 15.69 15.03 15.21 0.2M
2024-02-01 15.16 15.80 15.05 15.77 0.2M
2024-01-31 14.83 15.67 14.71 15.17 0.3M
2024-01-30 15.10 15.10 14.71 14.85 0.2M
2024-01-29 14.87 15.28 14.81 15.11 0.2M
2024-01-26 15.20 15.38 14.71 14.91 0.2M
2024-01-25 14.45 15.19 14.34 15.16 0.3M
2024-01-24 14.37 14.37 14.17 14.33 0.2M
2024-01-23 14.01 14.30 13.89 14.23 0.3M
2024-01-22 13.67 14.09 13.62 14.02 0.3M
2024-01-19 13.95 13.95 13.43 13.65 0.2M
2024-01-18 13.73 13.90 13.65 13.83 0.2M
2024-01-17 13.74 13.77 13.37 13.63 0.2M
2024-01-16 14.25 14.48 13.79 13.98 0.3M
2024-01-12 14.42 14.89 14.27 14.29 0.3M
2024-01-11 14.42 14.42 14.15 14.31 0.1M
2024-01-10 14.55 14.68 14.35 14.50 0.2M
2024-01-09 14.19 14.64 14.01 14.49 0.3M
2024-01-08 13.97 14.51 13.79 14.23 0.3M
2024-01-05 13.68 13.98 13.30 13.71 0.2M
2024-01-04 13.97 14.19 13.62 13.79 0.3M
2024-01-03 14.10 14.10 13.67 13.96 0.4M
2024-01-02 13.75 14.50 13.75 14.24 0.3M