TechTarget (TTGT)

TTGT
🏛️ Estados Unidos →
6.05
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 7.83 7.83 7.83 7.83 1.2K
09:33 7.70 7.70 7.70 7.70 0.4K
09:39 7.98 7.98 7.83 7.98 1.1K
09:40 8.00 8.00 8.00 8.00 0.5K
09:41 8.14 8.14 8.14 8.14 0.3K
09:43 8.16 8.16 8.16 8.16 0.1K
09:44 8.02 8.02 8.02 8.02 0.6K
09:45 8.15 8.16 8.15 8.16 0.3K
09:47 7.89 7.89 7.89 7.89 0.1K
09:49 8.16 8.16 8.15 8.15 0.7K
09:50 7.94 8.06 7.94 8.06 0.6K
09:53 8.16 8.16 8.15 8.15 0.3K
09:54 8.15 8.15 8.15 8.15 0.1K
09:57 8.15 8.17 8.15 8.17 0.4K
10:04 8.10 8.10 8.10 8.10 0.5K
10:09 8.10 8.10 8.10 8.10 0.2K
10:10 8.13 8.13 8.10 8.10 0.3K
10:11 8.10 8.10 8.10 8.10 0.1K
10:12 8.10 8.10 8.10 8.10 1.3K
10:13 8.10 8.10 8.10 8.10 0.2K
10:14 8.10 8.10 8.10 8.10 0.3K
10:18 8.11 8.11 8.11 8.11 5.2K
10:19 8.03 8.03 8.03 8.03 1.6K
10:20 8.03 8.03 8.02 8.02 0.2K
10:23 8.03 8.03 8.03 8.03 0.4K
10:24 8.04 8.04 8.04 8.04 0.2K
10:25 8.10 8.10 8.10 8.10 0.8K
10:26 8.07 8.07 8.07 8.07 0.3K
10:28 8.03 8.03 8.03 8.03 0.1K
10:29 8.03 8.03 8.03 8.03 0.1K
10:30 8.04 8.04 8.04 8.04 0.6K
10:31 7.98 7.98 7.98 7.98 4.6K
10:35 7.94 7.94 7.93 7.93 0.5K
10:38 7.97 7.97 7.92 7.92 1.0K
10:42 7.90 7.93 7.90 7.93 0.6K
10:44 7.96 7.96 7.96 7.96 0.2K
10:45 7.94 7.94 7.94 7.94 0.3K
10:46 8.08 8.08 8.08 8.08 1.9K
10:50 8.02 8.04 8.02 8.04 0.9K
10:51 8.05 8.05 8.05 8.05 0.6K
11:02 8.08 8.08 8.08 8.08 13.4K
11:03 8.10 8.10 8.06 8.06 16.5K
11:04 8.07 8.07 8.07 8.07 1.0K
11:05 8.08 8.18 8.08 8.18 8.9K
11:10 8.21 8.21 8.21 8.21 0.9K
11:11 8.25 8.25 8.25 8.24 0.3K
11:12 8.22 8.22 8.22 8.22 1.2K
11:13 8.23 8.23 8.23 8.23 0.6K
11:14 8.25 8.25 8.25 8.24 0.2K
11:19 8.30 8.30 8.25 8.25 2.6K
11:20 8.25 8.25 8.25 8.25 0.3K
11:22 8.25 8.25 8.25 8.25 0.1K
11:23 8.25 8.25 8.25 8.25 0.3K
11:27 8.27 8.27 8.27 8.27 0.3K
11:35 8.23 8.27 8.23 8.27 1.3K
11:36 8.25 8.25 8.23 8.23 0.4K
11:38 8.26 8.26 8.26 8.26 0.1K
11:39 8.26 8.26 8.26 8.26 0.1K
11:40 8.26 8.26 8.26 8.26 0.5K
11:41 8.27 8.27 8.26 8.26 0.4K
11:42 8.26 8.26 8.21 8.21 6.1K
11:43 8.21 8.21 8.21 8.21 0.3K
11:49 8.17 8.17 8.16 8.16 2.1K
11:59 8.17 8.17 8.17 8.16 0.4K
12:00 8.13 8.13 8.13 8.13 0.9K
12:01 8.15 8.15 8.15 8.15 1.2K
12:02 8.15 8.15 8.15 8.15 0.1K
12:04 8.15 8.15 8.15 8.15 0.1K
12:06 8.14 8.14 8.14 8.14 0.2K
12:10 8.17 8.19 8.17 8.19 2.1K
12:16 8.19 8.19 8.19 8.19 0.4K
12:18 8.22 8.22 8.22 8.22 0.2K
12:19 8.22 8.27 8.22 8.27 1.2K
12:22 8.27 8.27 8.27 8.27 0.2K
12:23 8.27 8.27 8.27 8.27 1.0K
12:24 8.27 8.27 8.26 8.26 1.2K
12:25 8.26 8.26 8.26 8.26 0.3K
12:30 8.27 8.27 8.27 8.27 0.2K
12:31 8.27 8.27 8.27 8.27 1.1K
12:32 8.28 8.28 8.27 8.27 6.0K
12:34 8.27 8.27 8.27 8.27 0.2K
12:35 8.24 8.24 8.24 8.24 0.1K
12:36 8.29 8.29 8.29 8.29 1.2K
12:45 8.33 8.33 8.33 8.32 1.7K
12:46 8.30 8.30 8.28 8.28 3.0K
12:47 8.26 8.26 8.26 8.26 0.1K
12:50 8.28 8.28 8.28 8.28 0.2K
12:53 8.25 8.25 8.21 8.21 4.4K
12:55 8.20 8.20 8.20 8.20 0.2K
12:56 8.20 8.20 8.18 8.18 3.4K
12:58 8.17 8.17 8.17 8.16 0.5K
12:59 8.17 8.17 8.17 8.17 1.9K
13:02 8.15 8.15 8.15 8.15 0.6K
13:07 8.16 8.16 8.16 8.16 1.1K
13:08 8.16 8.16 8.16 8.15 0.5K
13:10 8.18 8.18 8.18 8.18 2.1K
13:11 8.17 8.17 8.17 8.17 1.1K
13:12 8.16 8.19 8.16 8.18 2.4K
13:13 8.18 8.21 8.18 8.21 2.4K
13:14 8.21 8.21 8.20 8.20 0.4K
13:16 8.20 8.20 8.20 8.20 1.3K
13:18 8.17 8.17 8.17 8.17 0.7K
13:20 8.18 8.18 8.18 8.18 1.1K
13:28 8.16 8.16 8.16 8.16 0.5K
13:34 8.17 8.17 8.17 8.17 0.1K
13:35 8.17 8.17 8.17 8.17 1.6K
13:40 8.17 8.17 8.17 8.17 0.4K
13:42 8.17 8.17 8.17 8.17 0.5K
13:43 8.18 8.18 8.18 8.18 0.2K
13:45 8.17 8.17 8.17 8.17 0.4K
13:46 8.18 8.18 8.17 8.17 0.5K
13:47 8.17 8.17 8.17 8.17 0.2K
13:50 8.18 8.18 8.18 8.18 0.3K
13:52 8.17 8.17 8.17 8.17 0.5K
13:53 8.18 8.18 8.18 8.18 0.7K
13:58 8.18 8.18 8.17 8.17 0.6K
14:05 8.18 8.18 8.18 8.18 1.2K
14:11 8.17 8.17 8.17 8.17 0.5K
14:12 8.17 8.18 8.15 8.18 3.2K
14:13 8.19 8.19 8.19 8.19 0.9K
14:14 8.19 8.20 8.19 8.20 0.9K
14:15 8.20 8.20 8.20 8.20 19.9K
14:18 8.22 8.22 8.22 8.22 9.2K
14:20 8.30 8.30 8.28 8.28 1.8K
14:21 8.31 8.31 8.31 8.31 0.3K
14:22 8.31 8.31 8.31 8.31 0.3K
14:25 8.31 8.31 8.31 8.31 0.5K
14:30 8.31 8.31 8.31 8.31 0.2K
14:33 8.28 8.31 8.28 8.31 0.4K
14:37 8.31 8.31 8.31 8.31 0.2K
14:38 8.34 8.34 8.34 8.34 0.7K
14:39 8.28 8.28 8.28 8.28 2.5K
14:40 8.30 8.30 8.30 8.30 0.2K
14:42 8.28 8.28 8.27 8.27 1.1K
14:44 8.25 8.25 8.25 8.25 0.1K
14:45 8.31 8.31 8.31 8.31 0.7K
14:47 8.28 8.29 8.28 8.29 0.9K
14:49 8.29 8.29 8.27 8.27 0.6K
14:50 8.26 8.26 8.26 8.26 0.2K
14:52 8.26 8.26 8.26 8.26 0.4K
14:54 8.25 8.25 8.25 8.25 0.2K
14:56 8.27 8.27 8.27 8.27 0.2K
14:59 8.25 8.25 8.25 8.25 0.1K
15:00 8.25 8.25 8.25 8.25 1.6K
15:03 8.25 8.25 8.25 8.25 0.2K
15:04 8.27 8.27 8.27 8.27 0.6K
15:05 8.26 8.26 8.26 8.26 0.4K
15:06 8.25 8.25 8.25 8.25 1.0K
15:08 8.25 8.25 8.25 8.24 0.1K
15:09 8.25 8.25 8.25 8.25 0.4K
15:10 8.25 8.27 8.25 8.26 2.8K
15:12 8.27 8.27 8.26 8.27 0.8K
15:14 8.27 8.27 8.27 8.27 0.1K
15:16 8.28 8.28 8.28 8.28 0.2K
15:17 8.27 8.27 8.27 8.27 0.2K
15:18 8.28 8.28 8.28 8.28 0.3K
15:19 8.27 8.27 8.27 8.27 0.3K
15:21 8.27 8.27 8.27 8.27 0.1K
15:22 8.27 8.27 8.27 8.27 0.7K
15:23 8.29 8.31 8.29 8.29 2.6K
15:24 8.28 8.28 8.27 8.27 0.7K
15:25 8.28 8.28 8.26 8.26 1.3K
15:26 8.28 8.29 8.25 8.26 4.8K
15:28 8.26 8.26 8.26 8.26 0.2K
15:29 8.26 8.26 8.26 8.26 0.1K
15:30 8.26 8.26 8.26 8.26 0.1K
15:31 8.26 8.26 8.26 8.26 0.2K
15:32 8.26 8.26 8.26 8.26 0.4K
15:33 8.27 8.27 8.26 8.26 0.5K
15:34 8.26 8.26 8.22 8.22 2.7K
15:35 8.22 8.22 8.22 8.22 0.4K
15:38 8.21 8.21 8.21 8.21 0.2K
15:39 8.21 8.21 8.21 8.21 0.6K
15:40 8.20 8.20 8.20 8.20 0.6K
15:43 8.19 8.20 8.19 8.20 1.6K
15:46 8.18 8.18 8.17 8.17 0.9K
15:47 8.16 8.16 8.16 8.16 0.4K
15:48 8.16 8.18 8.16 8.18 0.7K
15:49 8.16 8.17 8.16 8.17 0.9K
15:50 8.16 8.18 8.16 8.18 2.9K
15:52 8.17 8.17 8.17 8.17 0.3K
15:53 8.14 8.17 8.14 8.17 3.2K
15:54 8.17 8.17 8.17 8.17 1.7K
15:55 8.17 8.17 8.17 8.17 0.9K
15:56 8.17 8.18 8.17 8.18 4.9K
15:57 8.17 8.17 8.17 8.17 2.6K
15:58 8.17 8.18 8.17 8.18 9.1K
15:59 8.18 8.18 8.17 8.17 36.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles