TTM

TTMI
🏛️ usa →
57.76
Last Update: 2025-09-29
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
2022-12-30 15.04 15.19 14.95 15.08 0.5M
2022-12-29 14.66 15.25 14.66 15.22 0.3M
2022-12-28 14.97 15.07 14.50 14.51 0.2M
2022-12-27 15.01 15.14 14.80 14.98 0.3M
2022-12-23 14.89 15.14 14.79 14.96 0.2M
2022-12-22 15.15 15.29 14.77 14.97 0.3M
2022-12-21 15.21 15.47 15.19 15.40 0.3M
2022-12-20 14.92 15.21 14.88 15.13 0.7M
2022-12-19 15.53 15.67 14.94 14.97 0.5M
2022-12-16 14.78 15.69 14.51 15.62 2.3M
2022-12-15 15.50 15.50 14.93 14.99 0.4M
2022-12-14 16.21 16.37 15.74 15.82 0.5M
2022-12-13 16.75 16.95 16.20 16.22 1.3M
2022-12-12 16.02 16.33 15.84 16.25 0.4M
2022-12-09 15.93 16.17 15.83 16.09 0.6M
2022-12-08 15.72 16.21 15.65 16.03 0.4M
2022-12-07 15.35 15.71 15.27 15.65 0.4M
2022-12-06 15.41 15.52 15.28 15.40 0.4M
2022-12-05 15.90 15.99 15.28 15.43 0.4M
2022-12-02 15.77 16.11 15.77 16.02 0.4M
2022-12-01 16.14 16.35 16.00 16.05 0.3M
2022-11-30 15.07 16.09 14.96 16.07 0.7M
2022-11-29 15.24 15.40 15.14 15.14 0.3M
2022-11-28 15.53 15.58 15.29 15.31 0.6M
2022-11-25 15.56 15.84 15.56 15.69 0.2M
2022-11-23 15.47 15.69 15.44 15.67 0.4M
2022-11-22 15.28 15.53 15.28 15.51 0.3M
2022-11-21 15.23 15.33 15.13 15.21 0.3M
2022-11-18 15.45 15.73 15.23 15.41 0.4M
2022-11-17 14.88 15.19 14.88 15.18 0.3M
2022-11-16 15.07 15.24 14.94 15.13 0.4M
2022-11-15 15.36 15.64 15.05 15.23 0.4M
2022-11-14 15.04 15.51 15.02 15.04 0.5M
2022-11-11 14.85 15.40 14.84 15.21 0.7M
2022-11-10 14.32 14.85 14.26 14.82 0.7M
2022-11-09 14.04 14.12 13.48 13.67 0.5M
2022-11-08 14.02 14.50 13.95 14.21 0.4M
2022-11-07 13.88 13.89 13.57 13.83 0.6M
2022-11-04 13.00 14.23 12.96 13.93 0.7M
2022-11-03 14.20 14.23 12.67 12.73 1.4M
2022-11-02 15.36 15.59 14.97 15.00 0.4M
2022-11-01 15.47 15.52 15.26 15.36 0.5M
2022-10-31 15.29 15.49 15.07 15.31 0.5M
2022-10-28 14.99 15.41 14.99 15.35 0.4M
2022-10-27 15.35 15.47 14.89 14.94 0.5M
2022-10-26 15.22 15.76 15.18 15.20 0.6M
2022-10-25 14.82 15.37 14.82 15.28 0.4M
2022-10-24 14.67 14.97 14.55 14.90 0.3M
2022-10-21 14.15 14.69 14.07 14.64 0.3M
2022-10-20 13.83 14.37 13.82 14.09 0.5M
2022-10-19 13.66 13.86 13.57 13.83 0.4M
2022-10-18 13.70 13.95 13.61 13.81 0.5M
2022-10-17 13.02 13.43 13.00 13.39 0.5M
2022-10-14 13.12 13.16 12.35 12.69 0.6M
2022-10-13 12.49 13.05 12.29 12.89 1.1M
2022-10-12 13.25 13.28 12.65 12.65 0.9M
2022-10-11 13.43 13.47 13.12 13.20 0.8M
2022-10-10 13.88 13.88 13.49 13.58 0.3M
2022-10-07 14.01 14.02 13.70 13.79 0.6M
2022-10-06 14.13 14.59 14.12 14.28 0.5M
2022-10-05 14.05 14.32 13.99 14.22 0.5M
2022-10-04 13.91 14.27 13.91 14.26 0.5M
2022-10-03 13.38 13.78 13.31 13.67 0.5M
2022-09-30 13.33 13.60 13.18 13.18 0.6M
2022-09-29 13.44 13.45 13.10 13.33 0.5M
2022-09-28 13.25 13.74 13.22 13.65 0.5M
2022-09-27 13.35 13.48 13.10 13.31 0.5M
2022-09-26 13.46 13.74 13.20 13.21 0.4M
2022-09-23 13.76 13.85 13.27 13.47 0.5M
2022-09-22 14.31 14.40 13.90 14.00 0.4M
2022-09-21 14.51 14.71 14.30 14.36 0.4M
2022-09-20 14.43 14.43 14.19 14.39 0.4M
2022-09-19 14.29 14.64 14.29 14.57 0.4M
2022-09-16 14.57 14.57 14.21 14.44 0.8M
2022-09-15 15.21 15.26 14.65 14.68 0.4M
2022-09-14 15.27 15.36 15.09 15.36 0.5M
2022-09-13 15.41 15.60 15.18 15.23 0.4M
2022-09-12 15.60 15.88 15.50 15.79 0.6M
2022-09-09 15.25 15.56 15.24 15.47 0.5M
2022-09-08 14.94 15.17 14.75 15.14 0.4M
2022-09-07 14.83 15.11 14.73 15.06 0.6M
2022-09-06 15.20 15.21 14.81 14.93 0.7M
2022-09-02 15.42 15.60 15.10 15.12 0.5M
2022-09-01 15.55 15.74 15.06 15.28 0.6M
2022-08-31 15.83 15.97 15.72 15.73 0.8M
2022-08-30 16.52 16.52 15.73 15.79 0.7M
2022-08-29 16.39 16.66 16.31 16.52 0.5M
2022-08-26 17.40 17.42 16.52 16.58 0.6M
2022-08-25 16.91 17.49 16.91 17.43 0.5M
2022-08-24 16.40 16.91 16.36 16.78 0.6M
2022-08-23 16.42 16.65 16.37 16.38 0.4M
2022-08-22 16.27 16.57 16.10 16.38 0.5M
2022-08-19 16.66 16.70 16.49 16.52 1.5M
2022-08-18 16.25 16.92 16.25 16.85 0.7M
2022-08-17 16.19 16.44 15.97 16.28 0.8M
2022-08-16 16.37 16.54 16.23 16.41 0.7M
2022-08-15 16.50 16.57 16.03 16.50 0.9M
2022-08-12 16.09 16.69 16.00 16.58 1.1M
2022-08-11 16.30 16.30 15.95 16.02 0.8M
2022-08-10 15.90 16.38 15.80 16.24 1.5M
2022-08-09 16.05 16.28 15.63 15.71 1.3M
2022-08-08 16.62 16.80 16.21 16.31 1.2M
2022-08-05 16.49 17.48 16.34 16.78 1.7M
2022-08-04 14.76 16.63 14.59 16.53 2.2M
2022-08-03 13.56 13.62 13.41 13.51 0.4M
2022-08-02 13.56 13.81 13.52 13.54 0.4M
2022-08-01 13.51 13.80 13.34 13.70 0.5M
2022-07-29 13.42 13.61 13.23 13.53 0.5M
2022-07-28 13.19 13.46 13.14 13.44 1.2M
2022-07-27 12.77 13.13 12.23 13.10 0.5M
2022-07-26 12.71 12.80 12.63 12.71 0.5M
2022-07-25 13.03 13.03 12.71 12.72 0.6M
2022-07-22 13.14 13.23 12.74 12.79 0.6M
2022-07-21 13.13 13.19 12.92 13.17 0.3M
2022-07-20 12.88 13.20 12.80 13.19 0.5M
2022-07-19 12.61 13.11 12.61 12.91 0.6M
2022-07-18 12.66 12.81 12.39 12.39 0.8M
2022-07-15 12.05 12.61 11.75 12.58 0.8M
2022-07-14 11.71 11.84 11.55 11.82 0.4M
2022-07-13 11.74 12.00 11.69 11.87 0.4M
2022-07-12 11.77 12.04 11.77 11.85 0.4M
2022-07-11 11.93 11.93 11.73 11.79 0.4M
2022-07-08 11.91 12.12 11.86 12.01 0.4M
2022-07-07 11.90 12.14 11.88 11.95 0.4M
2022-07-06 11.92 11.97 11.61 11.75 0.4M
2022-07-05 11.92 11.97 11.53 11.90 0.9M
2022-07-01 12.39 12.46 11.99 12.17 0.6M
2022-06-30 12.21 12.59 12.05 12.50 0.7M
2022-06-29 12.51 12.68 12.23 12.39 0.5M
2022-06-28 12.74 12.97 12.51 12.51 0.5M
2022-06-27 12.55 12.82 12.46 12.77 0.5M
2022-06-24 12.03 12.47 11.93 12.44 1.5M
2022-06-23 12.40 12.41 11.94 12.04 1.1M
2022-06-22 12.43 12.58 12.32 12.48 0.6M
2022-06-21 12.82 12.88 12.47 12.59 0.9M
2022-06-17 12.66 12.76 12.28 12.69 2.0M
2022-06-16 13.35 13.61 12.39 12.54 0.8M
2022-06-15 13.47 13.83 13.42 13.63 0.8M
2022-06-14 13.14 13.37 12.74 13.31 0.6M
2022-06-13 13.60 13.61 13.07 13.12 0.6M
2022-06-10 14.26 14.36 13.84 13.84 0.6M
2022-06-09 14.58 14.66 14.46 14.49 0.5M
2022-06-08 14.64 14.79 14.48 14.63 0.5M
2022-06-07 14.65 14.73 14.44 14.64 0.6M
2022-06-06 14.55 14.86 14.48 14.77 1.5M
2022-06-03 14.48 14.54 14.27 14.45 0.5M
2022-06-02 14.30 14.60 14.22 14.55 0.6M
2022-06-01 14.31 14.41 14.08 14.26 0.5M
2022-05-31 14.38 14.45 14.25 14.29 0.8M
2022-05-27 14.10 14.49 14.10 14.45 0.8M
2022-05-26 13.80 14.15 13.80 14.02 0.6M
2022-05-25 13.97 14.02 13.73 13.83 0.6M
2022-05-24 13.83 14.08 13.77 14.00 0.8M
2022-05-23 13.99 14.13 13.83 13.92 0.7M
2022-05-20 14.23 14.38 13.53 13.85 1.1M
2022-05-19 14.31 14.52 14.04 14.13 0.9M
2022-05-18 14.73 15.02 14.47 14.50 1.0M
2022-05-17 14.30 14.85 14.26 14.84 0.6M
2022-05-16 13.99 14.18 13.80 14.04 0.5M
2022-05-13 13.60 14.09 13.34 14.01 0.8M
2022-05-12 13.86 13.87 13.34 13.53 0.8M
2022-05-11 14.12 14.35 13.88 13.91 0.7M
2022-05-10 14.10 14.35 13.85 14.10 0.9M
2022-05-09 14.32 14.46 13.95 14.01 0.5M
2022-05-06 14.39 14.69 14.15 14.52 0.8M
2022-05-05 15.08 15.17 14.19 14.40 0.6M
2022-05-04 14.16 14.58 13.99 14.52 0.9M
2022-05-03 14.02 14.30 13.93 14.13 0.7M
2022-05-02 13.92 14.04 13.73 13.99 0.7M
2022-04-29 14.19 14.41 13.89 13.95 0.7M
2022-04-28 13.67 14.28 13.61 14.27 0.7M
2022-04-27 13.54 13.81 13.44 13.54 0.6M
2022-04-26 13.72 13.79 13.49 13.50 0.6M
2022-04-25 13.74 13.89 13.51 13.85 0.5M
2022-04-22 14.04 14.17 13.78 13.81 0.4M
2022-04-21 14.47 14.49 14.10 14.13 0.5M
2022-04-20 14.34 14.82 14.31 14.37 0.4M
2022-04-19 13.78 14.54 13.78 14.27 0.7M
2022-04-18 13.62 13.76 13.56 13.61 0.6M
2022-04-14 13.74 13.85 13.58 13.60 0.6M
2022-04-13 13.62 13.86 13.52 13.64 1.9M
2022-04-12 13.50 13.70 13.50 13.55 0.6M
2022-04-11 13.75 13.92 13.50 13.51 0.7M
2022-04-08 14.15 14.15 13.77 13.81 0.7M
2022-04-07 14.26 14.29 14.05 14.17 0.7M
2022-04-06 14.25 14.41 14.09 14.22 0.7M
2022-04-05 14.57 14.67 14.25 14.30 0.8M
2022-04-04 14.74 14.89 14.50 14.64 0.6M
2022-04-01 14.81 14.99 14.38 14.76 0.9M
2022-03-31 14.90 15.04 14.71 14.82 0.7M
2022-03-30 14.97 15.04 14.38 14.81 0.9M
2022-03-29 14.72 15.03 14.68 14.94 1.0M
2022-03-28 14.91 15.06 14.42 14.62 1.0M
2022-03-25 14.75 15.03 14.68 14.99 0.6M
2022-03-24 14.39 14.78 14.30 14.71 0.5M
2022-03-23 14.57 14.58 14.36 14.37 0.5M
2022-03-22 14.28 14.63 14.28 14.59 1.1M
2022-03-21 14.33 14.48 14.14 14.25 0.8M
2022-03-18 13.85 14.31 13.70 14.22 1.4M
2022-03-17 13.46 13.87 13.42 13.83 0.6M
2022-03-16 13.00 13.49 13.00 13.48 0.8M
2022-03-15 12.85 12.99 12.76 12.94 0.7M
2022-03-14 12.91 13.00 12.71 12.76 0.6M
2022-03-11 12.84 12.99 12.73 12.85 0.6M
2022-03-10 12.45 12.84 12.42 12.79 0.8M
2022-03-09 12.61 12.79 12.44 12.58 0.8M
2022-03-08 12.64 12.79 12.44 12.45 1.8M
2022-03-07 12.59 12.78 12.49 12.53 1.0M
2022-03-04 12.71 12.77 12.48 12.64 0.8M
2022-03-03 12.91 12.98 12.76 12.83 1.0M
2022-03-02 12.37 12.94 12.37 12.85 0.8M
2022-03-01 12.52 12.65 12.32 12.40 1.2M
2022-02-28 12.66 12.70 12.45 12.57 1.1M
2022-02-25 12.48 12.79 12.44 12.79 0.6M
2022-02-24 12.04 12.51 12.00 12.48 1.0M
2022-02-23 12.29 12.44 12.23 12.26 0.9M
2022-02-22 12.28 12.42 12.18 12.26 1.0M
2022-02-18 12.25 12.42 12.17 12.30 1.2M
2022-02-17 12.25 12.36 12.11 12.32 1.1M
2022-02-16 12.29 12.40 12.05 12.37 1.1M
2022-02-15 12.07 12.37 12.03 12.30 1.2M
2022-02-14 12.09 12.26 11.91 12.04 1.7M
2022-02-11 11.65 12.33 11.64 12.05 2.0M
2022-02-10 10.66 11.98 9.76 11.75 3.7M
2022-02-09 14.12 14.37 13.82 14.33 0.8M
2022-02-08 13.86 14.19 13.81 14.12 1.3M
2022-02-07 13.44 13.88 13.43 13.81 1.2M
2022-02-04 13.66 13.78 13.36 13.47 0.8M
2022-02-03 13.72 13.89 13.61 13.73 0.7M
2022-02-02 13.60 13.73 13.50 13.71 0.8M
2022-02-01 13.49 13.64 13.32 13.60 1.0M
2022-01-31 13.08 13.52 13.00 13.46 1.3M
2022-01-28 13.11 13.55 12.81 13.16 1.0M
2022-01-27 13.53 13.71 13.11 13.17 1.0M
2022-01-26 13.65 13.84 13.31 13.45 1.0M
2022-01-25 14.22 14.65 13.59 13.65 1.5M
2022-01-24 14.19 14.40 13.83 14.17 1.2M
2022-01-21 14.35 14.55 14.22 14.23 1.2M
2022-01-20 14.76 14.82 14.43 14.43 0.8M
2022-01-19 15.04 15.08 14.72 14.80 0.9M
2022-01-18 15.23 15.30 14.95 15.01 0.9M
2022-01-14 14.98 15.30 14.92 15.29 1.0M
2022-01-13 15.16 15.30 14.97 15.03 0.7M
2022-01-12 15.14 15.19 14.99 15.07 0.9M
2022-01-11 15.26 15.26 15.05 15.08 0.9M
2022-01-10 15.50 15.53 15.24 15.25 0.9M
2022-01-07 15.80 15.83 15.51 15.52 1.0M
2022-01-06 15.69 15.89 15.37 15.74 0.9M
2022-01-05 15.47 15.89 15.46 15.78 1.3M
2022-01-04 15.25 15.55 15.16 15.47 0.9M
2022-01-03 14.95 15.15 14.90 15.14 0.9M