TTM

TTMI
🏛️ usa →
57.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.81 14.95 14.78 14.90 0.5M
2021-12-30 14.86 14.96 14.67 14.82 0.5M
2021-12-29 14.73 14.83 14.66 14.82 0.6M
2021-12-28 14.69 14.74 14.64 14.70 0.6M
2021-12-27 14.53 14.69 14.41 14.69 1.1M
2021-12-23 14.34 14.50 14.23 14.48 0.6M
2021-12-22 14.24 14.36 14.18 14.29 0.8M
2021-12-21 14.22 14.34 14.07 14.24 1.3M
2021-12-20 14.04 14.17 13.87 14.14 1.4M
2021-12-17 14.18 14.26 13.98 14.12 3.1M
2021-12-16 14.36 14.50 14.12 14.18 1.1M
2021-12-15 14.13 14.28 14.02 14.27 1.1M
2021-12-14 14.31 14.31 14.00 14.16 0.8M
2021-12-13 14.20 14.20 13.94 14.14 0.9M
2021-12-10 14.28 14.35 14.18 14.21 0.9M
2021-12-09 14.16 14.27 14.07 14.21 0.7M
2021-12-08 14.35 14.36 14.22 14.25 1.0M
2021-12-07 14.24 14.38 14.15 14.29 0.8M
2021-12-06 14.16 14.26 14.09 14.15 1.3M
2021-12-03 14.06 14.13 13.94 14.03 0.8M
2021-12-02 13.84 14.17 13.82 13.99 1.1M
2021-12-01 13.93 14.15 13.79 13.81 1.2M
2021-11-30 14.03 14.04 13.54 13.78 1.3M
2021-11-29 14.17 14.26 13.98 14.07 0.8M
2021-11-26 13.92 14.24 13.88 14.11 0.9M
2021-11-24 14.28 14.32 14.21 14.25 0.4M
2021-11-23 14.27 14.36 14.23 14.27 0.8M
2021-11-22 14.27 14.44 14.19 14.23 0.7M
2021-11-19 14.27 14.35 14.20 14.25 0.9M
2021-11-18 14.40 14.41 14.18 14.32 0.7M
2021-11-17 14.42 14.43 14.30 14.39 0.7M
2021-11-16 14.60 14.60 14.25 14.38 1.0M
2021-11-15 14.35 14.35 14.26 14.33 0.5M
2021-11-12 14.33 14.34 14.09 14.28 0.5M
2021-11-11 14.28 14.35 14.17 14.27 0.5M
2021-11-10 14.26 14.36 14.16 14.26 1.0M
2021-11-09 14.23 14.34 14.18 14.27 0.7M
2021-11-08 14.32 14.40 14.23 14.26 1.2M
2021-11-05 14.24 14.32 14.12 14.29 1.2M
2021-11-04 14.04 14.18 13.97 14.14 1.3M
2021-11-03 13.93 14.12 13.87 13.99 1.3M
2021-11-02 13.53 13.99 13.53 13.91 1.3M
2021-11-01 13.25 13.62 13.18 13.47 1.2M
2021-10-29 13.02 13.25 12.93 13.24 1.4M
2021-10-27 13.67 13.72 13.58 13.60 0.8M
2021-10-26 13.56 13.70 13.47 13.69 1.2M
2021-10-25 13.42 13.60 13.42 13.56 0.4M
2021-10-22 13.50 13.63 13.43 13.44 0.5M
2021-10-21 13.43 13.54 13.43 13.53 0.5M
2021-10-20 13.55 13.55 13.42 13.47 0.9M
2021-10-19 13.48 13.53 13.41 13.53 0.5M
2021-10-18 13.44 13.59 13.41 13.45 0.5M
2021-10-15 13.63 13.73 13.48 13.50 0.7M
2021-10-14 13.45 13.53 13.39 13.48 0.5M
2021-10-13 13.33 13.43 13.03 13.38 0.6M
2021-10-12 13.42 13.46 13.09 13.36 0.6M
2021-10-11 13.21 13.52 13.21 13.41 1.1M
2021-10-08 13.11 13.29 13.11 13.21 1.2M
2021-10-07 13.00 13.22 13.00 13.13 1.8M
2021-10-06 12.79 13.00 12.71 12.94 2.0M
2021-10-05 12.64 12.89 12.64 12.84 1.5M
2021-10-04 12.67 12.79 12.66 12.68 1.0M
2021-10-01 12.59 12.74 12.52 12.66 1.9M
2021-09-30 12.72 12.78 12.55 12.57 0.8M
2021-09-29 12.79 12.85 12.69 12.69 0.6M
2021-09-28 12.69 12.86 12.69 12.80 1.0M
2021-09-27 12.52 12.82 12.49 12.72 0.8M
2021-09-24 12.45 12.78 12.45 12.53 0.8M
2021-09-23 12.34 12.58 12.31 12.46 1.0M
2021-09-22 12.53 12.62 12.37 12.37 1.8M
2021-09-21 12.79 12.86 12.48 12.49 1.3M
2021-09-20 13.04 13.10 12.65 12.79 2.0M
2021-09-17 13.38 13.42 13.07 13.10 5.5M
2021-09-16 13.50 13.56 13.42 13.43 0.7M
2021-09-15 13.56 13.58 13.42 13.48 0.8M
2021-09-14 13.61 13.65 13.50 13.53 0.9M
2021-09-13 13.59 13.70 13.56 13.61 1.0M
2021-09-10 13.62 13.68 13.55 13.56 0.8M
2021-09-09 13.70 13.77 13.61 13.61 1.0M
2021-09-08 13.75 13.83 13.66 13.71 2.1M
2021-09-07 13.89 13.95 13.81 13.82 0.8M
2021-09-03 14.04 14.04 13.79 13.87 0.8M
2021-09-02 13.95 13.95 13.84 13.90 0.6M
2021-09-01 14.01 14.09 13.94 13.95 0.8M
2021-08-31 14.11 14.16 13.94 14.00 1.2M
2021-08-30 14.15 14.22 14.06 14.08 0.9M
2021-08-27 14.07 14.19 14.04 14.12 1.0M
2021-08-26 14.13 14.19 14.02 14.04 0.8M
2021-08-25 14.07 14.13 14.00 14.10 0.7M
2021-08-24 14.04 14.10 13.99 14.06 0.5M
2021-08-23 14.08 14.11 13.90 14.05 0.9M
2021-08-20 14.08 14.15 13.96 14.04 1.4M
2021-08-19 14.10 14.14 14.02 14.13 1.3M
2021-08-18 14.16 14.25 14.08 14.16 1.1M
2021-08-17 14.06 14.18 13.91 14.16 1.1M
2021-08-16 14.07 14.11 14.01 14.06 0.5M
2021-08-13 14.04 14.13 14.02 14.08 0.3M
2021-08-12 14.12 14.19 14.01 14.08 0.5M
2021-08-11 14.05 14.13 13.97 14.08 0.7M
2021-08-10 14.20 14.20 14.00 14.06 0.5M
2021-08-09 14.06 14.20 14.00 14.05 0.6M
2021-08-06 14.08 14.20 13.95 14.03 1.1M
2021-08-05 14.11 14.34 13.99 14.03 0.5M
2021-08-04 13.99 14.10 13.96 14.02 0.7M
2021-08-03 13.99 14.18 13.95 14.05 1.3M
2021-08-02 13.99 14.16 13.97 14.00 1.0M
2021-07-30 13.80 14.00 13.78 13.99 1.2M
2021-07-29 14.51 14.89 13.79 13.85 0.8M
2021-07-28 13.76 13.85 13.68 13.81 0.7M
2021-07-27 13.69 13.74 13.63 13.73 0.7M
2021-07-26 13.78 13.89 13.72 13.75 0.4M
2021-07-23 13.73 13.78 13.62 13.74 0.8M
2021-07-22 13.91 13.91 13.70 13.72 0.6M
2021-07-21 13.78 13.98 13.73 13.80 0.9M
2021-07-20 13.77 13.81 13.67 13.70 1.2M
2021-07-19 13.72 13.83 13.64 13.73 1.6M
2021-07-16 14.05 14.08 13.83 13.85 1.0M
2021-07-15 13.93 14.05 13.91 14.00 0.9M
2021-07-14 14.15 14.20 14.01 14.05 0.9M
2021-07-13 14.08 14.13 14.06 14.09 0.7M
2021-07-12 14.10 14.18 14.03 14.13 0.9M
2021-07-09 14.07 14.15 13.98 14.09 0.9M
2021-07-08 13.97 14.15 13.94 14.06 1.0M
2021-07-07 14.22 14.22 14.06 14.09 1.0M
2021-07-06 14.31 14.34 14.10 14.21 1.3M
2021-07-02 14.40 14.40 14.31 14.33 0.4M
2021-07-01 14.26 14.40 14.26 14.37 0.9M
2021-06-30 14.35 14.41 14.26 14.30 1.0M
2021-06-29 14.42 14.50 14.31 14.35 0.7M
2021-06-28 14.37 14.45 14.35 14.45 0.8M
2021-06-25 14.36 14.49 14.30 14.38 2.2M
2021-06-24 14.37 14.45 14.31 14.38 0.7M
2021-06-23 14.31 14.44 14.30 14.36 1.3M
2021-06-22 14.38 14.45 14.29 14.39 1.2M
2021-06-21 14.57 14.62 14.37 14.42 1.7M
2021-06-18 14.73 14.91 14.54 14.57 2.3M
2021-06-17 14.97 15.05 14.71 14.91 1.0M
2021-06-16 14.97 15.01 14.88 14.99 0.7M
2021-06-15 15.22 15.22 14.88 14.96 0.6M
2021-06-14 15.08 15.08 14.91 14.97 0.8M
2021-06-11 15.09 15.19 15.03 15.10 0.4M
2021-06-10 15.20 15.25 15.08 15.09 0.7M
2021-06-09 15.19 15.19 15.10 15.14 0.5M
2021-06-08 15.20 15.21 15.16 15.17 0.5M
2021-06-07 15.24 15.24 15.15 15.18 0.4M
2021-06-04 15.20 15.24 15.19 15.21 0.5M
2021-06-03 15.03 15.15 15.03 15.13 0.6M
2021-06-02 15.22 15.27 15.11 15.15 0.9M
2021-06-01 15.19 15.31 15.16 15.18 0.8M
2021-05-28 15.22 15.36 15.13 15.15 0.6M
2021-05-27 15.19 15.27 15.13 15.15 1.0M
2021-05-26 15.02 15.17 15.02 15.16 0.6M
2021-05-25 15.17 15.18 15.03 15.03 0.5M
2021-05-24 15.06 15.17 15.06 15.11 0.5M
2021-05-21 15.10 15.24 15.06 15.08 0.8M
2021-05-20 15.00 15.05 14.94 15.01 0.9M
2021-05-19 14.51 15.04 14.51 15.00 0.9M
2021-05-18 14.96 15.02 14.87 14.88 0.7M
2021-05-17 14.94 15.01 14.91 14.97 0.8M
2021-05-14 14.96 15.02 14.93 14.96 0.7M
2021-05-13 14.79 14.94 14.73 14.88 1.6M
2021-05-12 14.81 14.87 14.66 14.73 1.4M
2021-05-11 14.70 14.95 14.57 14.89 1.3M
2021-05-10 15.09 15.15 14.90 14.92 1.2M
2021-05-07 14.90 15.13 14.90 15.09 0.9M
2021-05-06 14.97 15.03 14.86 14.97 1.0M
2021-05-05 14.92 14.95 14.87 14.93 1.1M
2021-05-04 14.99 15.00 14.90 14.92 1.2M
2021-05-03 15.01 15.29 15.00 15.01 1.1M
2021-04-30 15.06 15.14 14.95 15.00 1.3M
2021-04-29 15.32 15.33 14.96 15.15 0.7M
2021-04-28 15.15 15.23 15.06 15.21 1.4M
2021-04-27 15.18 15.28 15.10 15.19 0.9M
2021-04-26 15.18 15.27 15.18 15.20 0.7M
2021-04-23 14.98 15.19 14.93 15.13 0.9M
2021-04-22 15.02 15.04 14.86 14.94 0.5M
2021-04-21 14.90 15.04 14.82 14.98 0.8M
2021-04-20 15.06 15.07 14.83 14.93 1.2M
2021-04-19 15.07 15.08 14.99 15.04 0.9M
2021-04-16 15.13 15.13 15.02 15.09 0.7M
2021-04-15 14.98 15.05 14.93 15.03 1.0M
2021-04-14 14.96 14.96 14.53 14.92 0.8M
2021-04-13 14.94 14.96 14.80 14.93 1.4M
2021-04-12 15.01 15.15 14.93 14.93 0.6M
2021-04-09 14.94 15.08 14.89 14.97 0.8M
2021-04-08 14.83 14.96 14.73 14.95 0.9M
2021-04-07 14.96 14.96 14.79 14.85 0.7M
2021-04-06 15.07 15.13 14.93 14.95 0.9M
2021-04-05 14.98 15.25 14.98 15.09 1.6M
2021-04-01 14.51 14.96 14.51 14.94 1.9M
2021-03-31 14.52 14.63 14.43 14.50 1.1M
2021-03-30 14.47 14.55 14.39 14.49 1.0M
2021-03-29 14.52 14.78 14.51 14.53 1.5M
2021-03-26 14.24 14.64 14.21 14.60 2.1M
2021-03-25 14.12 14.27 13.97 14.18 2.5M
2021-03-24 14.27 14.41 14.17 14.18 2.4M
2021-03-23 14.35 14.49 14.09 14.22 2.6M
2021-03-22 14.34 14.46 14.25 14.43 0.9M
2021-03-19 14.36 14.50 14.21 14.28 2.4M
2021-03-18 14.48 14.58 14.39 14.41 0.8M
2021-03-17 14.47 14.58 14.39 14.55 0.7M
2021-03-16 14.48 14.64 14.41 14.49 0.8M
2021-03-15 14.44 14.52 14.32 14.50 0.8M
2021-03-12 14.38 14.46 14.30 14.43 0.6M
2021-03-11 14.28 14.46 14.25 14.40 1.1M
2021-03-10 14.24 14.31 14.12 14.21 0.6M
2021-03-09 14.27 14.37 14.13 14.14 1.1M
2021-03-08 14.13 14.34 14.00 14.20 0.9M
2021-03-05 14.18 14.20 13.92 14.10 1.7M
2021-03-04 14.14 14.22 13.91 14.02 1.7M
2021-03-03 14.16 14.29 14.08 14.12 0.7M
2021-03-02 14.30 14.33 14.09 14.11 1.0M
2021-03-01 14.33 14.40 14.25 14.31 0.9M
2021-02-26 14.18 14.24 13.99 14.12 1.4M
2021-02-25 14.37 14.46 14.12 14.14 1.5M
2021-02-24 14.36 14.57 14.29 14.48 0.7M
2021-02-23 14.33 14.49 14.10 14.37 1.2M
2021-02-22 14.44 14.63 14.34 14.41 1.0M
2021-02-19 14.34 14.52 14.29 14.48 1.0M
2021-02-18 14.31 14.38 14.19 14.29 0.6M
2021-02-17 14.34 14.48 14.27 14.33 0.8M
2021-02-16 14.31 14.46 14.27 14.38 1.2M
2021-02-12 14.04 14.35 14.04 14.21 0.7M
2021-02-11 13.99 14.23 13.94 14.16 1.4M
2021-02-10 14.02 14.08 13.85 13.96 0.9M
2021-02-09 13.99 14.10 13.80 13.99 0.6M
2021-02-08 14.01 14.12 13.93 14.06 0.9M
2021-02-05 14.00 14.13 13.85 13.97 0.9M
2021-02-04 14.95 14.95 13.81 13.94 1.2M
2021-02-03 13.73 13.93 13.51 13.63 0.8M
2021-02-02 13.85 14.10 13.57 13.77 0.8M
2021-02-01 13.50 13.79 13.33 13.69 1.0M
2021-01-29 13.57 13.68 13.40 13.41 1.8M
2021-01-28 13.90 14.06 13.56 13.57 1.4M
2021-01-27 13.85 14.04 13.67 13.72 2.0M
2021-01-26 14.30 14.30 13.99 14.05 0.9M
2021-01-25 14.14 14.31 14.00 14.17 0.7M
2021-01-22 14.08 14.19 13.94 14.17 0.6M
2021-01-21 14.20 14.25 14.06 14.14 0.5M
2021-01-20 14.21 14.36 14.13 14.19 0.6M
2021-01-19 14.25 14.36 14.07 14.16 0.7M
2021-01-15 14.07 14.22 13.90 14.10 1.2M
2021-01-14 14.24 14.39 14.18 14.22 0.7M
2021-01-13 14.23 14.23 14.06 14.13 0.6M
2021-01-12 14.27 14.27 14.07 14.18 0.6M
2021-01-11 14.07 14.24 14.07 14.18 0.6M
2021-01-08 14.35 14.38 14.10 14.19 1.1M
2021-01-07 14.41 14.55 14.24 14.28 1.0M
2021-01-06 14.08 14.38 13.77 14.34 1.3M
2021-01-05 13.70 14.10 13.68 14.02 1.0M
2021-01-04 13.92 14.00 13.63 13.75 1.2M