Stockscreener 앱 받기
144.70
1.46%
-2.15
시간 외 거래:
145.12
0.42
+0.29%
Ttm Technologies Inc 주식 (TTMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-22 | $150.2 | $140.6 | $9.60 | 2,099,820.0 | -1.46% |
| 2026-07-21 | $147.3 | $139.2 | $8.14 | 1,682,600.0 | +10.27% |
| 2026-07-20 | $140.3 | $132.9 | $7.47 | 2,316,236.0 | +0.89% |
| 2026-07-17 | $133.4 | $120.4 | $13.04 | 2,107,752.0 | +1.43% |
| 2026-07-16 | $138.2 | $129.5 | $8.76 | 2,070,859.0 | -9.39% |
| 2026-07-15 | $145.9 | $136.0 | $9.83 | 1,918,102.0 | +1.16% |
| 2026-07-14 | $146.9 | $138.8 | $8.01 | 1,710,493.0 | +4.13% |
| 2026-07-13 | $144.6 | $135.9 | $8.68 | 2,060,611.0 | -6.90% |
| 2026-07-10 | $149.1 | $143.6 | $5.45 | 1,649,087.0 | -2.35% |
| 2026-07-09 | $154.8 | $149.3 | $5.47 | 2,528,667.0 | +3.22% |
| 2026-07-08 | $146.9 | $140.0 | $6.88 | 2,158,896.0 | +0.84% |
| 2026-07-07 | $149.9 | $137.5 | $12.34 | 2,605,558.0 | -3.55% |
| 2026-07-06 | $161.0 | $147.9 | $13.06 | 4,241,438.0 | -4.22% |
| 2026-07-02 | $179.7 | $151.8 | $27.88 | 3,048,560.0 | -13.20% |
| 2026-07-01 | $183.0 | $173.6 | $9.37 | 2,277,853.0 | -3.91% |
| 2026-06-30 | $193.4 | $183.8 | $9.67 | 3,174,626.0 | +0.12% |
| 2026-06-29 | $189.7 | $174.5 | $15.19 | 3,554,343.0 | -2.45% |
| 2026-06-26 | $206.0 | $187.1 | $18.91 | 17,242,494.0 | -9.06% |
| 2026-06-25 | $219.8 | $203.3 | $16.54 | 1,605,322.0 | +0.40% |
| 2026-06-24 | $217.8 | $202.4 | $15.41 | 1,742,412.0 | -1.61% |
| 2026-06-23 | $214.0 | $200.2 | $13.82 | 2,037,717.0 | -3.75% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $183.0 | $120.4 | $62.59 | 36,576,352.0 | -22.63% |
| 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% |
0.93%
0.37%
자본화:
|
볼륨(24시간):