Stockscreener 앱 받기
53.58
5.20%
-2.94
시간 외 거래:
53.78
0.20
+0.37%
Ttm Technologies Inc 주식 (TTMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $58.35 | $53.50 | $4.85 | 2,535,901.0 | -5.20% |
| 2025-10-09 | $58.21 | $55.80 | $2.41 | 2,284,463.0 | -3.43% |
| 2025-10-08 | $59.01 | $56.66 | $2.35 | 2,527,278.0 | +0.90% |
| 2025-10-07 | $60.50 | $56.12 | $4.38 | 3,068,946.0 | -3.12% |
| 2025-10-06 | $62.44 | $59.82 | $2.62 | 2,147,598.0 | +1.18% |
| 2025-10-03 | $62.60 | $58.98 | $3.62 | 3,024,990.0 | -1.82% |
| 2025-10-02 | $61.92 | $58.95 | $2.97 | 3,235,939.0 | +2.05% |
| 2025-10-01 | $60.10 | $56.78 | $3.31 | 4,392,848.0 | +2.55% |
| 2025-09-30 | $58.61 | $56.49 | $2.12 | 2,469,586.0 | -0.26% |
| 2025-09-29 | $57.80 | $56.09 | $1.71 | 2,780,721.0 | +3.53% |
| 2025-09-26 | $55.97 | $54.16 | $1.81 | 2,185,457.0 | +2.33% |
| 2025-09-25 | $54.67 | $51.09 | $3.58 | 2,520,430.0 | +0.66% |
| 2025-09-24 | $56.00 | $53.29 | $2.71 | 2,639,774.0 | -4.23% |
| 2025-09-23 | $58.74 | $54.97 | $3.77 | 3,298,436.0 | +4.24% |
| 2025-09-22 | $54.46 | $51.73 | $2.73 | 3,207,803.0 | +4.07% |
| 2025-09-19 | $53.94 | $51.20 | $2.74 | 3,777,906.0 | -1.36% |
| 2025-09-18 | $52.95 | $50.12 | $2.83 | 3,325,690.0 | +7.77% |
| 2025-09-17 | $50.33 | $47.88 | $2.45 | 3,021,379.0 | -2.47% |
| 2025-09-16 | $50.31 | $48.41 | $1.91 | 1,941,223.0 | +1.76% |
| 2025-09-15 | $49.59 | $46.01 | $3.58 | 2,333,340.0 | +5.62% |
| 2025-09-12 | $48.26 | $46.50 | $1.76 | 2,018,828.0 | -3.21% |
| 2025-09-11 | $49.67 | $48.30 | $1.37 | 1,775,666.0 | -2.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $62.60 | $53.50 | $9.10 | 25,753,864.0 | -6.98% |
| 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% |
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% |
2.31%
자본화:
|
볼륨(24시간):