Stockscreener 앱 받기
18.25
1.78%
-0.33
시간 외 거래:
18.25
Ttm Technologies Inc 주식 (TTMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $18.50 | $17.96 | $0.545 | 957,618.0 | -1.78% |
| 2024-09-27 | $18.95 | $18.55 | $0.40 | 852,972.0 | -0.69% |
| 2024-09-26 | $18.95 | $18.41 | $0.54 | 636,724.0 | +2.75% |
| 2024-09-25 | $18.84 | $18.18 | $0.665 | 475,526.0 | -2.67% |
| 2024-09-24 | $18.86 | $17.87 | $0.99 | 984,706.0 | +2.80% |
| 2024-09-23 | $18.40 | $18.18 | $0.22 | 550,593.0 | +0.22% |
| 2024-09-20 | $18.20 | $17.92 | $0.28 | 1,811,850.0 | +0.17% |
| 2024-09-19 | $18.52 | $18.00 | $0.52 | 614,556.0 | +1.74% |
| 2024-09-18 | $18.25 | $17.80 | $0.445 | 862,582.0 | -1.38% |
| 2024-09-17 | $18.65 | $17.97 | $0.68 | 653,750.0 | -0.77% |
| 2024-09-16 | $18.30 | $17.92 | $0.38 | 645,030.0 | -0.27% |
| 2024-09-13 | $18.48 | $18.15 | $0.33 | 844,279.0 | +1.16% |
| 2024-09-12 | $18.23 | $17.66 | $0.57 | 916,892.0 | +1.18% |
| 2024-09-11 | $18.04 | $17.41 | $0.63 | 872,332.0 | -1.33% |
| 2024-09-10 | $18.12 | $16.75 | $1.37 | 2,695,297.0 | +6.35% |
| 2024-09-09 | $17.29 | $16.93 | $0.355 | 1,182,255.0 | -0.93% |
| 2024-09-06 | $17.95 | $17.14 | $0.81 | 769,789.0 | -3.87% |
| 2024-09-05 | $18.49 | $17.82 | $0.67 | 647,270.0 | -1.33% |
| 2024-09-04 | $18.34 | $17.84 | $0.495 | 670,727.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $19.28 | $16.75 | $2.53 | 19,403,771.0 | -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% |
0.61%
0.08%
자본화:
|
볼륨(24시간):