Stockscreener 앱 받기
24.14
0.37%
-0.09
Ttm Technologies Inc 주식 (TTMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $24.61 | $23.86 | $0.745 | 297,544.0 | -0.37% |
| 2024-11-26 | $24.42 | $23.91 | $0.51 | 417,644.0 | +1.00% |
| 2024-11-25 | $24.76 | $23.96 | $0.80 | 658,651.0 | -0.04% |
| 2024-11-22 | $24.19 | $23.70 | $0.49 | 495,550.0 | +1.52% |
| 2024-11-21 | $23.81 | $23.18 | $0.63 | 760,119.0 | +1.46% |
| 2024-11-20 | $23.60 | $22.95 | $0.65 | 613,761.0 | -0.21% |
| 2024-11-19 | $23.54 | $23.00 | $0.54 | 391,288.0 | +0.52% |
| 2024-11-18 | $23.80 | $23.22 | $0.585 | 264,469.0 | -0.17% |
| 2024-11-15 | $23.96 | $23.23 | $0.73 | 469,664.0 | -2.80% |
| 2024-11-14 | $24.36 | $23.71 | $0.645 | 475,921.0 | -1.28% |
| 2024-11-13 | $25.39 | $24.16 | $1.23 | 433,368.0 | -3.62% |
| 2024-11-12 | $25.36 | $24.82 | $0.54 | 768,517.0 | +0.96% |
| 2024-11-11 | $25.49 | $24.83 | $0.66 | 844,388.0 | -1.42% |
| 2024-11-08 | $25.48 | $24.97 | $0.515 | 691,791.0 | +0.16% |
| 2024-11-07 | $25.43 | $24.89 | $0.54 | 685,406.0 | +0.84% |
| 2024-11-06 | $25.47 | $23.98 | $1.49 | 1,079,864.0 | +9.30% |
| 2024-11-05 | $22.92 | $22.28 | $0.64 | 746,565.0 | +1.33% |
| 2024-11-04 | $22.85 | $22.07 | $0.78 | 741,926.0 | +2.31% |
| 2024-11-01 | $22.46 | $21.49 | $0.975 | 1,402,280.0 | -1.56% |
| 2024-10-31 | $23.61 | $21.00 | $2.61 | 1,618,985.0 | +13.79% |
| 2024-10-30 | $20.07 | $19.40 | $0.67 | 694,799.0 | +0.05% |
| 2024-10-29 | $19.80 | $19.46 | $0.3365 | 486,002.0 | -0.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.49 | $21.49 | $4.00 | 12,536,260.0 | +7.58% |
| 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% |
Ttm Technologies Inc 주식 (TTMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.10 | $14.25 | $1.85 | 12,644,854.0 | +5.33% |
| 2023-11 | $15.03 | $12.24 | $2.79 | 14,344,124.0 | +30.64% |
| 2023-10 | $13.06 | $11.14 | $1.92 | 14,169,463.0 | -10.79% |
| 2023-09 | $15.15 | $12.28 | $2.87 | 18,700,445.0 | -13.56% |
| 2023-08 | $15.26 | $13.99 | $1.27 | 18,321,761.0 | +3.76% |
| 2023-07 | $14.36 | $13.38 | $0.98 | 7,551,639.0 | +3.31% |
| 2023-06 | $14.40 | $13.06 | $1.34 | 12,902,931.0 | +1.46% |
| 2023-05 | $14.21 | $11.13 | $3.08 | 15,422,424.0 | +16.00% |
| 2023-04 | $13.51 | $11.40 | $2.11 | 7,752,148.0 | -12.45% |
| 2023-03 | $13.67 | $11.97 | $1.70 | 11,992,039.0 | +1.50% |
| 2023-02 | $16.68 | $13.05 | $3.63 | 10,539,929.0 | -15.46% |
| 2023-01 | $17.46 | $14.89 | $2.57 | 7,986,612.0 | +4.24% |
Ttm Technologies Inc 주식 (TTMI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.95 | $14.50 | $2.45 | 11,311,244.0 | -6.16% |
| 2022-11 | $16.09 | $12.67 | $3.42 | 10,614,692.0 | +4.96% |
| 2022-10 | $15.76 | $12.29 | $3.47 | 11,344,975.0 | +16.16% |
| 2022-09 | $15.88 | $13.10 | $2.79 | 10,683,201.0 | -16.21% |
| 2022-08 | $17.48 | $13.34 | $4.14 | 20,343,120.0 | +16.26% |
| 2022-07 | $13.61 | $11.53 | $2.08 | 10,494,368.0 | +8.24% |
| 2022-06 | $14.86 | $11.93 | $2.93 | 16,282,387.0 | -12.53% |
| 2022-05 | $15.17 | $13.34 | $1.83 | 15,503,799.0 | +2.44% |
| 2022-04 | $14.98 | $13.44 | $1.54 | 14,090,451.0 | -5.87% |
| 2022-03 | $15.06 | $12.32 | $2.74 | 20,004,902.0 | +17.90% |
| 2022-02 | $14.37 | $9.76 | $4.61 | 22,868,472.0 | -6.61% |
| 2022-01 | $15.89 | $12.81 | $3.08 | 19,931,432.0 | -9.66% |
1.34%
0.46%
자본화:
|
볼륨(24시간):