Stockscreener 앱 받기
116.10
5.23%
5.77
시장 영업 전:
114.50
-1.60
-1.38%
Ttm Technologies Inc 주식 (TTMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $116.3 | $104.1 | $12.25 | 3,736,404.0 | +5.23% |
| 2026-10-12 | $119.0 | $106.7 | $12.29 | 5,356,235.0 | -8.83% |
| 2026-10-09 | $126.6 | $118.2 | $8.37 | 2,125,193.0 | +2.99% |
| 2026-10-08 | $129.9 | $116.5 | $13.35 | 2,267,480.0 | -8.35% |
| 2026-10-07 | $129.6 | $124.7 | $4.90 | 1,757,171.0 | -3.40% |
| 2026-10-06 | $136.4 | $131.9 | $4.47 | 1,435,191.0 | -0.32% |
| 2026-10-05 | $137.9 | $132.3 | $5.58 | 2,306,132.0 | +0.96% |
| 2026-10-02 | $134.6 | $127.3 | $7.25 | 1,613,403.0 | +4.25% |
| 2026-10-01 | $127.3 | $119.8 | $7.54 | 1,784,752.0 | +2.98% |
| 2026-09-30 | $124.0 | $119.2 | $4.81 | 2,535,168.0 | +0.03% |
| 2026-09-29 | $128.4 | $120.1 | $8.28 | 2,216,308.0 | -1.12% |
| 2026-09-28 | $128.3 | $119.0 | $9.29 | 1,831,069.0 | -3.86% |
| 2026-09-25 | $131.3 | $126.7 | $4.63 | 1,639,980.0 | +1.72% |
| 2026-09-24 | $128.9 | $119.4 | $9.44 | 1,680,151.0 | +0.92% |
| 2026-09-23 | $128.6 | $123.0 | $5.57 | 1,326,001.0 | -1.29% |
| 2026-09-22 | $128.7 | $121.8 | $6.83 | 2,841,440.0 | +2.78% |
| 2026-09-21 | $127.2 | $118.9 | $8.33 | 2,046,635.0 | +5.13% |
| 2026-09-18 | $118.6 | $114.3 | $4.25 | 2,740,657.0 | +2.79% |
| 2026-09-17 | $120.7 | $114.1 | $6.60 | 1,376,517.0 | +0.68% |
| 2026-09-16 | $116.7 | $111.5 | $5.27 | 1,337,597.0 | +1.37% |
| 2026-09-15 | $116.5 | $109.9 | $6.53 | 1,574,638.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $137.9 | $104.1 | $33.78 | 22,381,961.0 | -5.49% |
| 2026-09 | $133.8 | $109.5 | $24.24 | 38,803,388.0 | +3.30% |
| 2026-08 | $149.9 | $103.7 | $46.28 | 61,790,795.0 | +3.01% |
| 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% |
3.02%
0.91%
자본화:
|
볼륨(24시간):