TYRA

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 22.01

資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。

價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。

價格 · 成交量 · RVOL

三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線，因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列） RVOL 軸上限 2.03（取 P90 × 1.35），實際最大 11.39、中位數 0.70；超出者以 ▲ 標示，滑過長條可看真值。

逐日 OHLC

	價格						成交量 / 波動
日期	開	高	低	收	還原收盤	漲跌	成交量	VWAP	RVOL
2026-09-09	18.94	22.30	18.66	22.01	22.01	-17.66%	6.1M	20.64	11.39
2026-09-08	27.95	29.49	26.70	26.73	26.73	-6.70%	1.2M	27.84	2.33
2026-09-04	24.51	29.56	24.51	28.65	28.65	+15.25%	1.9M	28.37	4.19
2026-09-03	25.22	25.59	24.61	24.86	24.86	-1.07%	604K	24.81	1.33
2026-09-02	25.52	26.42	24.80	25.13	25.13	-0.67%	568K	25.07	1.01
2026-09-01	24.99	25.59	24.84	25.30	25.30	+1.08%	424K	25.34	0.76
2026-08-31	24.82	25.21	24.17	25.03	25.03	+0.36%	424K	24.89	0.75
2026-08-28	25.88	25.88	24.91	24.94	24.94	-4.55%	218K	25.23	0.37
2026-08-27	26.17	26.68	25.92	26.13	26.13	-0.34%	254K	26.32	0.41
2026-08-26	26.63	26.79	26.03	26.22	26.22	-1.76%	287K	26.29	0.46
2026-08-25	26.47	26.99	26.30	26.69	26.69	+2.30%	318K	26.70	0.50
2026-08-24	25.99	26.42	25.18	26.09	26.09	+0.15%	321K	26.06	0.50
2026-08-21	25.95	26.81	25.95	26.05	26.05	+1.40%	494K	26.19	0.76
2026-08-20	26.36	26.36	25.08	25.69	25.69	-4.18%	324K	25.65	0.49
2026-08-19	26.69	26.98	26.27	26.81	26.81	+2.96%	304K	26.69	0.46
2026-08-18	26.30	26.71	25.63	26.04	26.04	-0.69%	341K	26.02	0.51
2026-08-17	25.00	27.05	24.98	26.22	26.22	+3.68%	596K	26.00	0.91
2026-08-14	24.92	25.53	24.61	25.29	25.29	+1.08%	421K	25.23	0.64
2026-08-13	25.33	25.45	24.83	25.02	25.02	-1.11%	528K	25.09	0.80
2026-08-12	25.49	25.65	24.89	25.30	25.30	+0.48%	478K	25.20	0.73
2026-08-11	26.25	26.45	24.75	25.18	25.18	-4.08%	730K	25.20	1.13
2026-08-10	26.42	26.80	25.92	26.25	26.25	-0.98%	440K	26.23	0.67
2026-08-07	27.38	27.82	26.14	26.51	26.51	-1.67%	821K	26.63	1.23
2026-08-06	25.69	27.33	25.68	26.96	26.96	+4.86%	776K	26.80	1.18
2026-08-05	29.00	30.59	25.46	25.71	25.71	-20.97%	2.7M	27.04	4.97
2026-08-04	32.21	32.99	31.91	32.53	32.53	+1.53%	396K	32.38	0.70
2026-08-03	31.06	32.56	30.82	32.04	32.04	+0.50%	507K	32.05	0.89
2026-07-31	33.06	33.06	31.12	31.88	31.88	-3.57%	713K	31.89	1.26
2026-07-30	31.39	33.26	31.06	33.06	33.06	+6.27%	854K	32.57	1.52
2026-07-29	31.32	31.80	30.16	31.11	31.11	+0.74%	496K	30.92	0.86
2026-07-28	31.21	31.71	30.38	30.88	30.88	-0.58%	410K	30.87	0.70
2026-07-27	30.79	32.26	30.79	31.06	31.06	+1.40%	474K	31.51	0.61
2026-07-24	31.08	31.08	30.02	30.63	30.63	-0.55%	646K	30.57	0.83
2026-07-23	30.13	30.80	29.70	30.80	30.80	+0.69%	435K	30.42	0.55
2026-07-22	32.27	32.27	30.55	30.59	30.59	-3.96%	471K	31.11	0.58
2026-07-21	31.07	31.96	31.05	31.85	31.85	+2.56%	353K	31.64	0.42
2026-07-20	32.00	33.05	31.03	31.05	31.05	-3.35%	348K	31.46	0.37
2026-07-17	31.14	33.72	30.08	32.13	32.13	+1.65%	622K	32.44	0.65
2026-07-16	31.98	32.65	31.24	31.61	31.61	-2.38%	474K	31.59	0.49
2026-07-15	32.54	33.43	31.62	32.38	32.38	-1.52%	389K	32.10	0.38
2026-07-14	32.61	33.15	31.80	32.88	32.88	+0.64%	565K	32.74	0.55
2026-07-13	32.16	33.12	31.40	32.67	32.67	-0.24%	642K	32.48	0.61
2026-07-10	32.80	33.27	31.09	32.75	32.75	—	1.0M	32.20	—
2026-07-09	32.23	33.12	31.93	33.01	33.01	—	612K	32.73	—
2026-07-08	31.90	32.84	31.43	32.57	32.57	—	615K	32.16	—
2026-07-07	31.06	32.76	30.29	31.94	31.94	—	755K	31.55	—
2026-07-06	30.72	31.62	30.01	30.86	30.86	—	501K	30.67	—
2026-07-02	29.71	30.78	29.33	30.62	30.62	—	646K	30.47	—
2026-07-01	31.92	32.30	29.27	29.41	29.41	—	762K	29.98	—
2026-06-30	32.59	32.62	31.41	31.94	31.94	—	826K	32.01	—
2026-06-29	31.71	32.30	30.93	32.11	32.11	—	633K	31.74	—
2026-06-26	30.92	32.26	30.08	31.88	31.88	—	4.2M	31.79	—
2026-06-25	30.34	31.57	30.20	30.94	30.94	—	653K	30.99	—
2026-06-24	30.01	31.21	29.68	30.37	30.37	—	634K	30.66	—
2026-06-23	29.44	31.30	28.87	30.06	30.06	—	1.0M	30.51	—
2026-06-22	28.63	30.40	28.06	30.14	30.14	—	886K	29.82	—
2026-06-18	29.98	30.09	27.98	28.32	28.32	—	2.6M	28.36	—
2026-06-17	28.83	29.59	28.48	29.07	29.07	—	744K	29.05	—
2026-06-16	28.55	29.31	27.62	28.21	28.21	—	634K	28.25	—
2026-06-11	25.51	26.55	24.66	25.57	25.57	—	1.3M	25.84	—
2026-06-10	26.19	27.06	25.13	25.42	25.42	—	649K	25.68	—
2026-06-09	27.24	27.29	25.22	25.94	25.94	—	1.4M	26.03	—
2026-06-08	26.31	27.11	26.00	26.75	26.75	—	1.2M	26.54	—
2026-06-01	33.35	33.35	29.65	30.39	30.39	—	1.1M	30.74	—
2026-05-29	32.68	33.91	32.20	33.41	33.41	—	1.1M	33.23	—
2026-05-26	32.75	33.65	32.37	33.59	33.59	—	568K	33.25	—
2026-05-22	33.06	33.45	32.16	32.47	32.47	—	312K	32.55	—
2026-05-21	32.99	33.59	32.56	33.02	33.02	—	610K	33.09	—
2026-05-20	34.19	34.82	33.37	33.40	33.40	—	1.1M	33.82	—
2026-05-19	35.08	35.62	33.73	33.78	33.78	—	1.1M	34.62	—
2026-05-18	37.02	37.22	34.82	35.66	35.66	—	757K	35.57	—
2026-05-07	33.80	33.80	32.26	32.90	32.90	—	566K	32.94	—
2026-05-06	33.91	34.98	32.89	33.80	33.80	—	526K	33.86	—
2026-05-05	35.00	35.53	33.03	33.93	33.93	—	504K	34.11	—
2026-05-04	34.04	35.55	33.64	35.14	35.14	—	796K	34.96	—
2026-04-27	37.63	38.63	36.48	36.92	36.92	—	883K	37.15	—
2026-04-24	36.51	37.72	35.43	37.59	37.59	—	1.1M	37.01	—
2026-04-23	37.29	37.90	36.33	36.69	36.69	—	730K	36.87	—
2026-04-20	35.53	35.60	34.30	34.37	34.37	—	1.3M	34.70	—
2026-04-17	35.55	36.60	33.87	35.56	35.56	—	1.3M	35.35	—
2026-04-10	36.68	36.99	34.94	35.26	35.26	—	875K	35.40	—
2026-04-09	37.00	38.29	36.47	36.69	36.69	—	1.0M	36.87	—
2026-04-08	38.19	39.32	36.79	37.13	37.13	—	858K	37.39	—
2026-04-07	38.63	39.30	37.13	37.73	37.73	—	842K	37.79	—
2026-04-02	37.16	40.00	37.10	39.61	39.61	—	1.0M	39.35	—
2026-03-26	36.00	38.86	36.00	38.03	38.03	—	596K	38.00	—
2026-03-25	37.61	38.27	36.68	36.71	36.71	—	757K	37.41	—
2026-03-24	36.34	36.58	35.00	36.31	36.31	—	696K	36.06	—
2026-03-23	37.53	38.91	34.85	36.52	36.52	—	969K	36.66	—
2026-03-18	37.56	38.53	36.49	38.05	38.05	—	1.3M	37.90	—
2026-03-17	36.81	38.01	36.42	37.92	37.92	—	1.2M	37.44	—
2026-03-16	36.27	37.84	36.27	37.01	37.01	—	575K	37.22	—
2026-03-13	36.04	36.96	34.00	36.22	36.22	—	1.6M	35.33	—