Stockscreener 앱 받기
24.91
0.48%
-0.12
시간 외 거래:
24.91
Ttm Technologies Inc 주식 (TTMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $25.32 | $24.57 | $0.7489 | 764,222.0 | -0.48% |
| 2025-05-02 | $25.27 | $23.61 | $1.66 | 1,088,385.0 | +7.19% |
| 2025-05-01 | $24.43 | $22.58 | $1.85 | 2,065,586.0 | +16.63% |
| 2025-04-30 | $20.22 | $19.59 | $0.635 | 1,074,370.0 | -1.96% |
| 2025-04-29 | $20.57 | $20.07 | $0.505 | 498,012.0 | +0.69% |
| 2025-04-28 | $20.64 | $19.87 | $0.775 | 633,615.0 | -0.69% |
| 2025-04-25 | $20.46 | $19.84 | $0.625 | 445,976.0 | +1.90% |
| 2025-04-24 | $20.08 | $19.12 | $0.957 | 564,670.0 | +4.87% |
| 2025-04-23 | $19.75 | $19.04 | $0.7096 | 498,961.0 | +3.24% |
| 2025-04-22 | $18.79 | $18.25 | $0.54 | 633,502.0 | +1.65% |
| 2025-04-21 | $18.39 | $17.93 | $0.459 | 460,996.0 | -2.36% |
| 2025-04-17 | $18.91 | $18.45 | $0.465 | 342,234.0 | -0.21% |
| 2025-04-16 | $18.80 | $18.23 | $0.57 | 650,123.0 | -0.69% |
| 2025-04-15 | $19.07 | $18.26 | $0.8088 | 325,763.0 | +0.75% |
| 2025-04-14 | $19.52 | $18.43 | $1.09 | 528,879.0 | +0.16% |
| 2025-04-11 | $18.84 | $18.14 | $0.70 | 532,734.0 | -0.90% |
| 2025-04-10 | $19.33 | $18.15 | $1.18 | 841,864.0 | -5.14% |
| 2025-04-09 | $19.99 | $17.19 | $2.80 | 1,036,512.0 | +12.92% |
| 2025-04-08 | $18.71 | $17.18 | $1.53 | 567,817.0 | -2.23% |
| 2025-04-07 | $18.44 | $15.77 | $2.67 | 817,320.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $25.32 | $22.58 | $2.74 | 4,682,415.0 | +24.43% |
| 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% |
1.71%
1.61%
자본화:
|
볼륨(24시간):