Hot Features
프리미엄
TTM Technologies Inc (TTMI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -2.14067278287 | 22.89 | 23.21 | 21.465 | 629276 | 22.45587882 | CS |
| 4 | -3.44 | -13.3126934985 | 25.84 | 26.8914 | 21.465 | 694232 | 24.37375072 | CS |
| 12 | -3.89 | -14.7965005706 | 26.29 | 30.41 | 21.465 | 712429 | 24.95988182 | CS |
| 26 | 4.455 | 24.8258567846 | 17.945 | 30.41 | 17.66 | 689429 | 23.02305783 | CS |
| 52 | 7.69 | 52.2773623385 | 14.71 | 30.41 | 13.43 | 742205 | 20.41703586 | CS |
| 156 | 9.49 | 73.5089078234 | 12.91 | 30.41 | 11.13 | 672276 | 16.44266934 | CS |
| 260 | 12.2 | 119.607843137 | 10.2 | 30.41 | 8.0595 | 861296 | 14.54792828 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 22.05 | 0.16 | 0.73 | 21.95 | 22.28 | 21.62 | 747158 |
| 1741646100 | 21.89 | -1.07 | -4.66 | 22.38 | 22.44 | 21.465 | 814747 |
| 1741390500 | 22.96 | 0.26 | 1.15 | 22.66 | 22.96 | 22.03 | 580852 |
| 1741304100 | 22.7 | -0.46 | -1.99 | 22.63 | 23.068 | 22.43 | 552354 |
| 1741217700 | 23.16 | 0.4 | 1.76 | 22.92 | 23.21 | 22.64 | 480769 |
| 1741131300 | 22.76 | -0.17 | -0.74 | 22.6 | 23.0936 | 21.94 | 609484 |
| 1741044900 | 22.93 | -1.18 | -4.89 | 24.21 | 24.3 | 22.5 | 845837 |
| 1740785700 | 24.11 | 0.01 | 0.04 | 23.96 | 24.33 | 23.68 | 699636 |
| 1740699300 | 24.1 | -0.73 | -2.94 | 24.79 | 25.13 | 24.06 | 555704 |
| 1740612900 | 24.83 | 0.59 | 2.43 | 24.43 | 24.855 | 24.43 | 538408 |
| 1740526500 | 24.24 | -0.39 | -1.58 | 24.77 | 24.775 | 24 | 982409 |
| 1740440100 | 24.63 | -0.73 | -2.88 | 25.55 | 25.76 | 24.61 | 642407 |
| 1740180900 | 25.36 | -0.66 | -2.54 | 26.3 | 26.34 | 25.1 | 726562 |
| 1740094500 | 26.02 | -0.32 | -1.21 | 26.35 | 26.8914 | 25.87 | 663393 |
| 1740008100 | 26.34 | 0.3 | 1.15 | 25.99 | 26.47 | 25.8062 | 698064 |
| 1739921700 | 26.04 | -0.41 | -1.55 | 26.33 | 26.33 | 25.88 | 838376 |
| 1739576100 | 26.45 | 0.29 | 1.11 | 26.21 | 26.49 | 26.0301 | 536698 |
| 1739489700 | 26.16 | 0.5 | 1.95 | 25.75 | 26.205 | 25.635 | 758698 |
| 1739403300 | 25.66 | -0.72 | -2.73 | 25.84 | 26.115 | 25.105 | 1010085 |
| 1739316900 | 26.38 | 0.88 | 3.45 | 26.04 | 27.075 | 25.87 | 1307071 |
| 1739230500 | 25.5 | -0.25 | -0.97 | 25.98 | 26.43 | 25.44 | 1212386 |
| 1738971300 | 25.75 | -0.97 | -3.63 | 26.26 | 26.64 | 25.42 | 1090937 |
| 1738884900 | 26.72 | 1.94 | 7.83 | 30.41 | 30.41 | 26.61 | 2539343 |
| 1738798500 | 24.78 | 0.48 | 1.98 | 24.33 | 25.17 | 24.165 | 1160000 |
| 1738712100 | 24.3 | -0.06 | -0.25 | 24.1 | 24.745 | 24.1 | 905534 |
| 1738625700 | 24.36 | -0.23 | -0.94 | 23.94 | 24.59 | 23.565 | 927752 |
| 1738366500 | 24.59 | 0.01 | 0.04 | 24.85 | 25.438 | 24.52 | 680342 |
| 1738280100 | 24.58 | 0.32 | 1.32 | 24.68 | 25.25 | 24.39 | 604938 |
| 1738193700 | 24.26 | 0.08 | 0.33 | 24.28 | 24.8 | 24.03 | 719821 |
| 1738107300 | 24.18 | 0.34 | 1.43 | 24.09 | 24.3899 | 23.78 | 495357 |
| 1738020900 | 23.84 | -2.03 | -7.85 | 25.09 | 25.55 | 23.595 | 793679 |
| 1737761700 | 25.87 | -0.8 | -3.00 | 25.69 | 26.18 | 25.36 | 535478 |
| 1737675300 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1737588900 | 26.67 | 0.86 | 3.33 | 25.72 | 26.71 | 25.72 | 818447 |
| 1737502500 | 25.81 | 0.27 | 1.06 | 25.71 | 26.06 | 25.34 | 549522 |
| 1737156900 | 25.54 | -0.35 | -1.35 | 26.17 | 26.17 | 25.085 | 497317 |
| 1737070500 | 25.89 | 0.27 | 1.05 | 25.69 | 26.42 | 25.67 | 939406 |
| 1736984100 | 25.62 | 0.41 | 1.63 | 25.75 | 26.06 | 25.29 | 814051 |
| 1736897700 | 25.21 | 0.46 | 1.86 | 24.93 | 25.41 | 24.7 | 493083 |
| 1736811300 | 24.75 | 0.07 | 0.28 | 24.27 | 25.015 | 24.27 | 577540 |
| 1736552100 | 24.68 | -0.24 | -0.96 | 24.47 | 24.78 | 24.21 | 344562 |
| 1736379300 | 24.92 | 0.03 | 0.12 | 24.76 | 24.975 | 24.18 | 436714 |
| 1736292900 | 24.89 | -0.14 | -0.56 | 25.18 | 25.41 | 24.65 | 508348 |
| 1736206500 | 25.03 | 0.09 | 0.36 | 25.04 | 25.49 | 24.97 | 379699 |
| 1735947300 | 24.94 | 0.36 | 1.46 | 24.72 | 25 | 24.61 | 430953 |
| 1735860900 | 24.58 | -0.17 | -0.69 | 24.99 | 25.25 | 24.4001 | 343722 |
| 1735688100 | 24.75 | 0.05 | 0.20 | 24.84 | 25.0464 | 24.6 | 271272 |
| 1735601700 | 24.7 | -0.34 | -1.36 | 24.81 | 25.005 | 24.345 | 296525 |
| 1735342500 | 25.04 | -0.6 | -2.34 | 25.4 | 25.56 | 24.86 | 315009 |
| 1735256100 | 25.64 | 0.3 | 1.18 | 25.17 | 25.74 | 25.055 | 320029 |
| 1735077840 | 25.34 | 0.39 | 1.56 | 25.03 | 25.37 | 24.78 | 190956 |
| 1734996900 | 24.95 | 0.14 | 0.56 | 24.7 | 25.02 | 24.53 | 360384 |
| 1734737700 | 24.81 | 0.08 | 0.32 | 24.38 | 25.15 | 24.29 | 2381308 |
| 1734651300 | 24.73 | -0.23 | -0.92 | 25.04 | 25.21 | 24.48 | 505552 |
| 1734564900 | 24.96 | -1.28 | -4.88 | 26.43 | 26.605 | 24.66 | 813376 |
| 1734478500 | 26.24 | -0.42 | -1.58 | 26.31 | 26.48 | 26.1 | 759957 |
| 1734392100 | 26.66 | 0.92 | 3.57 | 25.68 | 26.815 | 25.52 | 752283 |
| 1734132900 | 25.74 | 0.25 | 0.98 | 25.49 | 25.76 | 25.2 | 429778 |
| 1734046500 | 25.49 | 0.15 | 0.59 | 27.96 | 28 | 25.4134 | 1047411 |
