Stockscreener 앱 받기
87.96
1.07%
0.93
T 1 Energy Inc 주식 (TTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $88.62 | $86.95 | $1.67 | 951,787.0 | +1.07% |
| 2026-07-30 | $87.41 | $86.43 | $0.98 | 1,093,414.0 | +0.32% |
| 2026-07-29 | $87.13 | $86.11 | $1.02 | 1,247,480.0 | +3.05% |
| 2026-07-28 | $85.24 | $83.48 | $1.76 | 1,159,331.0 | +0.02% |
| 2026-07-27 | $85.15 | $84.15 | $0.9995 | 1,164,605.0 | -3.04% |
| 2026-07-24 | $87.03 | $85.92 | $1.11 | 1,213,373.0 | +0.66% |
| 2026-07-23 | $87.08 | $86.09 | $0.995 | 3,553,765.0 | +1.55% |
| 2026-07-22 | $85.11 | $84.38 | $0.73 | 3,409,596.0 | +1.65% |
| 2026-07-21 | $83.72 | $82.40 | $1.32 | 1,772,541.0 | +3.38% |
| 2026-07-20 | $81.76 | $80.25 | $1.51 | 2,174,044.0 | -0.72% |
| 2026-07-17 | $81.50 | $80.35 | $1.15 | 3,242,331.0 | +3.26% |
| 2026-07-16 | $79.69 | $78.75 | $0.945 | 1,715,711.0 | -1.89% |
| 2026-07-15 | $81.70 | $80.15 | $1.55 | 1,699,083.0 | -0.70% |
| 2026-07-14 | $81.86 | $80.78 | $1.08 | 2,062,956.0 | -0.37% |
| 2026-07-13 | $81.23 | $79.88 | $1.35 | 1,241,798.0 | +3.45% |
| 2026-07-10 | $78.58 | $77.58 | $1.00 | 1,177,162.0 | +0.35% |
| 2026-07-09 | $79.01 | $78.16 | $0.85 | 616,923.0 | -0.81% |
| 2026-07-08 | $79.33 | $77.97 | $1.36 | 1,824,378.0 | +1.17% |
| 2026-07-07 | $79.03 | $76.91 | $2.12 | 1,922,077.0 | +2.16% |
| 2026-07-06 | $76.63 | $76.05 | $0.5799 | 940,214.0 | -0.50% |
| 2026-07-02 | $76.78 | $76.01 | $0.77 | 1,280,538.0 | +2.53% |
T 1 Energy Inc 주식 (TTE) 연도별 가격 이력
이 심층 분석에서는 T 1 Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 T 1 Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
T 1 Energy Inc 주식 (TTE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $88.62 | $74.78 | $13.84 | 38,351,477.0 | +13.12% |
| 2026-06 | $90.74 | $76.58 | $14.16 | 34,363,348.0 | -10.95% |
| 2026-05 | $94.17 | $86.66 | $7.51 | 24,364,063.0 | -5.81% |
| 2026-04 | $93.67 | $85.30 | $8.37 | 43,634,282.0 | +1.90% |
| 2026-03 | $93.29 | $76.56 | $16.73 | 58,325,638.0 | +13.24% |
| 2026-02 | $80.36 | $71.19 | $9.17 | 29,153,092.0 | +10.97% |
| 2026-01 | $73.75 | $62.16 | $11.59 | 29,452,451.0 | +10.67% |
T 1 Energy Inc 주식 (TTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.92 | $63.82 | $3.10 | 22,080,965.0 | +0.33% |
| 2025-11 | $65.97 | $60.84 | $5.13 | 20,498,605.0 | +5.56% |
| 2025-10 | $63.28 | $57.39 | $5.89 | 32,149,072.0 | +4.27% |
| 2025-09 | $63.50 | $59.22 | $4.28 | 27,446,085.0 | -4.88% |
| 2025-08 | $64.32 | $58.74 | $5.57 | 28,579,024.0 | +5.37% |
| 2025-07 | $63.54 | $59.13 | $4.41 | 30,335,636.0 | -3.00% |
| 2025-06 | $64.23 | $58.92 | $5.31 | 40,153,867.0 | +4.62% |
| 2025-05 | $60.01 | $56.31 | $3.70 | 31,334,506.0 | +3.22% |
| 2025-04 | $64.56 | $52.78 | $11.78 | 41,230,991.0 | -12.12% |
| 2025-03 | $65.76 | $59.36 | $6.40 | 34,722,781.0 | +7.40% |
| 2025-02 | $62.35 | $57.02 | $5.33 | 24,466,142.0 | +3.79% |
| 2025-01 | $59.81 | $54.87 | $4.94 | 37,602,465.0 | +6.48% |
T 1 Energy Inc 주식 (TTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.56 | $53.29 | $5.27 | 42,781,200.0 | -6.05% |
| 2024-11 | $63.64 | $56.69 | $6.95 | 41,605,840.0 | -7.30% |
| 2024-10 | $69.79 | $61.95 | $7.84 | 34,264,395.0 | -3.19% |
| 2024-09 | $69.81 | $64.43 | $5.38 | 29,248,431.0 | -6.35% |
| 2024-08 | $70.50 | $63.99 | $6.51 | 23,155,210.0 | +1.80% |
| 2024-07 | $71.03 | $66.49 | $4.54 | 24,100,768.0 | +1.65% |
| 2024-06 | $72.46 | $65.13 | $7.33 | 32,301,274.0 | -8.81% |
| 2024-05 | $74.43 | $70.05 | $4.38 | 20,012,045.0 | +0.90% |
| 2024-04 | $74.97 | $68.65 | $6.32 | 33,717,283.0 | +5.29% |
| 2024-03 | $69.31 | $63.88 | $5.43 | 27,908,553.0 | +7.43% |
| 2024-02 | $66.51 | $62.65 | $3.86 | 46,147,912.0 | -1.70% |
| 2024-01 | $68.92 | $62.59 | $6.33 | 35,889,042.0 | -3.27% |
6.15%
0.63%
자본화:
|
볼륨(24시간):