Stockscreener 앱 받기
115.39
2.75%
-3.535
Ttm Technologies Inc 주식 (TTMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $119.2 | $113.8 | $5.34 | 187,804.0 | -2.82% |
| 2026-08-31 | $119.7 | $116.7 | $2.99 | 1,401,174.0 | +0.23% |
| 2026-08-28 | $123.8 | $118.2 | $5.58 | 1,355,806.0 | -4.87% |
| 2026-08-27 | $129.5 | $121.9 | $7.59 | 2,624,354.0 | +2.49% |
| 2026-08-26 | $124.9 | $115.0 | $9.94 | 3,813,414.0 | +8.37% |
| 2026-08-25 | $113.4 | $110.3 | $3.13 | 2,125,440.0 | +4.84% |
| 2026-08-24 | $108.0 | $103.7 | $4.36 | 3,225,092.0 | -3.09% |
| 2026-08-21 | $116.7 | $109.2 | $7.50 | 2,392,593.0 | -3.36% |
| 2026-08-20 | $117.6 | $113.2 | $4.43 | 1,832,547.0 | -1.72% |
| 2026-08-19 | $126.3 | $114.2 | $12.15 | 3,551,967.0 | -7.42% |
| 2026-08-18 | $135.6 | $121.8 | $13.78 | 3,658,675.0 | -10.83% |
| 2026-08-17 | $143.6 | $133.3 | $10.27 | 3,040,570.0 | +0.70% |
| 2026-08-14 | $145.8 | $137.0 | $8.80 | 1,662,704.0 | +0.81% |
| 2026-08-13 | $143.5 | $137.2 | $6.34 | 2,946,619.0 | +0.56% |
| 2026-08-12 | $141.0 | $136.0 | $4.92 | 2,214,386.0 | +5.63% |
| 2026-08-11 | $132.8 | $128.3 | $4.54 | 1,971,728.0 | +0.51% |
| 2026-08-10 | $142.0 | $130.0 | $11.96 | 3,406,229.0 | -5.20% |
| 2026-08-07 | $145.9 | $135.0 | $10.87 | 3,551,278.0 | +0.63% |
| 2026-08-06 | $149.9 | $124.0 | $25.94 | 6,255,888.0 | +3.89% |
| 2026-08-05 | $137.2 | $129.6 | $7.63 | 4,315,725.0 | -1.16% |
| 2026-08-04 | $136.2 | $124.7 | $11.41 | 4,192,721.0 | +9.55% |
Ttm Technologies Inc 주식 (TTMI) 연도별 가격 이력
이 심층 분석에서는 Ttm Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ttm Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ttm Technologies Inc 주식 (TTMI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $149.9 | $103.7 | $46.28 | 61,978,599.0 | +0.11% |
| 2026-07 | $183.0 | $99.19 | $83.78 | 57,748,811.0 | -38.27% |
| 2026-06 | $223.8 | $162.3 | $61.53 | 62,107,149.0 | +7.66% |
| 2026-05 | $200.7 | $148.4 | $52.30 | 52,880,072.0 | +9.80% |
| 2026-04 | $180.0 | $89.70 | $90.30 | 43,350,908.0 | +62.41% |
| 2026-03 | $113.2 | $85.88 | $27.31 | 40,551,184.0 | -6.54% |
| 2026-02 | $113.5 | $81.80 | $31.66 | 43,895,850.0 | +6.15% |
| 2026-01 | $106.7 | $65.20 | $41.48 | 72,292,389.0 | +42.32% |
Ttm Technologies Inc 주식 (TTMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.58 | $61.38 | $19.20 | 35,096,876.0 | +0.34% |
| 2025-11 | $71.85 | $55.44 | $16.41 | 43,897,088.0 | +4.43% |
| 2025-10 | $67.47 | $53.36 | $14.11 | 56,592,929.0 | +16.67% |
| 2025-09 | $58.74 | $42.69 | $16.05 | 50,447,114.0 | +29.23% |
| 2025-08 | $47.50 | $39.20 | $8.30 | 46,581,209.0 | -5.67% |
| 2025-07 | $51.15 | $40.01 | $11.14 | 57,775,639.0 | +15.75% |
| 2025-06 | $41.54 | $29.48 | $12.06 | 34,645,858.0 | +36.70% |
| 2025-05 | $30.35 | $22.58 | $7.77 | 19,082,711.0 | +49.15% |
| 2025-04 | $21.16 | $15.77 | $5.39 | 13,195,995.0 | -2.39% |
| 2025-03 | $24.26 | $20.04 | $4.22 | 12,889,895.0 | -14.93% |
| 2025-02 | $30.41 | $23.57 | $6.84 | 16,024,558.0 | -1.95% |
| 2025-01 | $26.71 | $23.59 | $3.12 | 10,788,460.0 | -0.65% |
Ttm Technologies Inc 주식 (TTMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.00 | $23.77 | $4.23 | 10,884,547.0 | +1.31% |
| 2024-11 | $25.49 | $21.49 | $4.00 | 12,427,659.0 | +8.65% |
| 2024-10 | $23.61 | $17.67 | $5.94 | 13,725,871.0 | +22.96% |
| 2024-09 | $19.28 | $16.75 | $2.53 | 18,446,153.0 | -6.17% |
| 2024-08 | $20.71 | $16.91 | $3.80 | 15,890,348.0 | +0.36% |
| 2024-07 | $22.70 | $19.01 | $3.69 | 24,249,834.0 | -0.26% |
| 2024-06 | $20.11 | $17.89 | $2.21 | 13,998,863.0 | +4.46% |
| 2024-05 | $19.00 | $13.43 | $5.57 | 16,173,754.0 | +24.58% |
| 2024-04 | $15.69 | $13.95 | $1.74 | 10,265,994.0 | -4.60% |
| 2024-03 | $15.80 | $13.84 | $1.96 | 12,559,594.0 | +5.39% |
| 2024-02 | $16.54 | $13.84 | $2.70 | 18,289,187.0 | +6.76% |
| 2024-01 | $15.70 | $13.82 | $1.88 | 12,054,889.0 | -12.02% |
0.99%
자본화:
|
볼륨(24시간):