Stockscreener 앱 받기
44.61
1.48%
-0.67
시간 외 거래:
44.61
Ttm Technologies Inc 주식 (TTMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $46.11 | $44.43 | $1.68 | 2,020,468.0 | -1.48% |
| 2025-08-08 | $45.43 | $42.90 | $2.53 | 1,802,345.0 | +4.43% |
| 2025-08-07 | $44.20 | $42.82 | $1.38 | 1,588,975.0 | +0.35% |
| 2025-08-06 | $43.77 | $42.34 | $1.43 | 2,078,870.0 | -1.46% |
| 2025-08-05 | $45.52 | $43.41 | $2.11 | 2,132,780.0 | -2.19% |
| 2025-08-04 | $45.46 | $44.25 | $1.21 | 2,577,867.0 | +3.44% |
| 2025-08-01 | $45.39 | $42.84 | $2.55 | 5,240,265.0 | -8.28% |
| 2025-07-31 | $51.15 | $46.31 | $4.84 | 5,725,498.0 | -3.04% |
| 2025-07-30 | $50.43 | $48.22 | $2.21 | 5,120,097.0 | +0.43% |
| 2025-07-29 | $50.06 | $46.91 | $3.15 | 4,036,834.0 | +5.59% |
| 2025-07-28 | $46.15 | $45.30 | $0.855 | 1,753,595.0 | +1.46% |
| 2025-07-25 | $45.89 | $44.51 | $1.38 | 2,127,963.0 | +2.30% |
| 2025-07-24 | $46.56 | $44.26 | $2.30 | 1,975,424.0 | -4.70% |
| 2025-07-23 | $46.47 | $45.76 | $0.71 | 962,311.0 | +3.14% |
| 2025-07-22 | $47.17 | $43.50 | $3.67 | 3,269,195.0 | -5.12% |
| 2025-07-21 | $48.59 | $45.10 | $3.49 | 5,788,021.0 | +5.42% |
| 2025-07-18 | $46.76 | $44.75 | $2.01 | 2,968,692.0 | -2.57% |
| 2025-07-17 | $47.63 | $45.77 | $1.86 | 2,081,289.0 | +0.90% |
| 2025-07-16 | $46.51 | $45.39 | $1.12 | 1,916,376.0 | +0.04% |
| 2025-07-15 | $46.27 | $44.83 | $1.45 | 2,547,303.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $46.11 | $42.34 | $3.77 | 19,462,038.0 | -5.59% |
| 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% |
1.56%
자본화:
|
볼륨(24시간):