TTAN
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 57.12
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 67.13 | 69.45 | 55.55 | 57.12 | 57.12 | -29.98% | 23.0M | 58.43 | 17.10 |
| 2026-09-08 | 86.60 | 86.60 | 81.35 | 81.58 | 81.58 | -7.21% | 5.0M | 78.43 | 4.44 |
| 2026-09-04 | 91.56 | 91.59 | 87.71 | 87.92 | 87.92 | -5.56% | 1.4M | 88.38 | 1.27 |
| 2026-09-03 | 94.34 | 96.14 | 92.70 | 93.10 | 93.10 | +1.01% | 1.0M | 93.92 | 0.91 |
| 2026-09-02 | 94.66 | 96.18 | 91.40 | 92.17 | 92.17 | -3.44% | 856K | 92.43 | 0.78 |
| 2026-09-01 | 97.19 | 98.69 | 94.65 | 95.45 | 95.45 | -2.64% | 811K | 95.55 | 0.72 |
| 2026-08-31 | 98.48 | 100.02 | 97.92 | 98.04 | 98.04 | -1.83% | 760K | 98.65 | 0.67 |
| 2026-08-28 | 100.14 | 102.95 | 97.92 | 99.87 | 99.87 | -0.77% | 1.3M | 99.55 | 1.19 |
| 2026-08-27 | 94.31 | 100.86 | 94.07 | 100.64 | 100.64 | +9.12% | 2.1M | 99.72 | 1.91 |
| 2026-08-26 | 89.21 | 92.80 | 88.26 | 92.23 | 92.23 | +0.39% | 611K | 91.51 | 0.49 |
| 2026-08-25 | 94.41 | 96.00 | 90.84 | 91.87 | 91.87 | -3.94% | 920K | 92.47 | 0.74 |
| 2026-08-24 | 94.39 | 95.86 | 93.70 | 95.64 | 95.64 | +0.81% | 587K | 95.25 | 0.46 |
| 2026-08-21 | 92.88 | 95.56 | 90.56 | 94.87 | 94.87 | +2.48% | 965K | 94.54 | 0.76 |
| 2026-08-20 | 94.81 | 96.76 | 92.22 | 92.57 | 92.57 | -2.58% | 1.0M | 94.31 | 0.79 |
| 2026-08-19 | 91.39 | 95.60 | 91.24 | 95.02 | 95.02 | +4.29% | 1.6M | 94.41 | 1.27 |
| 2026-08-18 | 89.72 | 92.22 | 87.92 | 91.11 | 91.11 | +3.08% | 779K | 91.19 | 0.60 |
| 2026-08-17 | 88.99 | 90.25 | 88.00 | 88.39 | 88.39 | -2.22% | 701K | 88.97 | 0.51 |
| 2026-08-14 | 93.50 | 94.00 | 87.38 | 90.40 | 90.40 | -3.52% | 935K | 90.60 | 0.67 |
| 2026-08-13 | 93.38 | 93.83 | 88.72 | 93.70 | 93.70 | +1.85% | 1.2M | 91.68 | 0.85 |
| 2026-08-12 | 86.11 | 92.02 | 84.11 | 92.00 | 92.00 | +4.08% | 1.9M | 89.71 | 1.37 |
| 2026-08-11 | 86.47 | 90.77 | 85.23 | 88.39 | 88.39 | +1.73% | 2.3M | 88.81 | 1.70 |
| 2026-08-10 | 84.79 | 87.38 | 84.79 | 86.89 | 86.89 | +1.23% | 894K | 86.70 | 0.67 |
| 2026-08-07 | 87.56 | 88.63 | 85.44 | 85.83 | 85.83 | +0.28% | 1.1M | 86.36 | 0.81 |
| 2026-08-06 | 82.24 | 86.14 | 81.53 | 85.59 | 85.59 | -1.05% | 654K | 84.89 | 0.48 |
| 2026-08-05 | 88.00 | 88.00 | 85.32 | 86.50 | 86.50 | +0.30% | 823K | 86.27 | 0.60 |
| 2026-08-04 | 81.94 | 86.39 | 81.42 | 86.24 | 86.24 | +3.44% | 1.3M | 85.51 | 0.94 |
| 2026-08-03 | 85.80 | 88.14 | 83.25 | 83.37 | 83.37 | +0.37% | 974K | 84.69 | 0.68 |
| 2026-07-31 | 79.04 | 83.67 | 78.56 | 83.06 | 83.06 | +3.99% | 1.4M | 82.50 | 0.95 |
| 2026-07-30 | 82.09 | 82.34 | 77.50 | 79.87 | 79.87 | -5.17% | 1.6M | 79.46 | 1.13 |
| 2026-07-29 | 77.73 | 85.66 | 77.63 | 84.22 | 84.22 | +7.44% | 3.2M | 83.87 | 2.36 |
| 2026-07-28 | 76.68 | 81.41 | 76.01 | 78.39 | 78.39 | +4.63% | 1.1M | 78.96 | 0.82 |
| 2026-07-27 | 72.58 | 77.46 | 71.60 | 74.92 | 74.92 | +6.30% | 1.4M | 75.05 | 0.75 |
| 2026-07-24 | 70.80 | 72.50 | 69.04 | 70.48 | 70.48 | +2.04% | 668K | 70.63 | 0.35 |
| 2026-07-23 | 70.45 | 70.69 | 67.11 | 69.07 | 69.07 | -1.19% | 994K | 68.27 | 0.52 |
| 2026-07-22 | 72.76 | 73.24 | 67.70 | 69.90 | 69.90 | -4.19% | 1.5M | 69.30 | 0.82 |
| 2026-07-21 | 77.05 | 79.38 | 72.83 | 72.96 | 72.96 | -8.18% | 1.3M | 74.75 | 0.69 |
| 2026-07-20 | 74.75 | 81.35 | 74.20 | 79.46 | 79.46 | +4.55% | 2.4M | 79.24 | 1.29 |
| 2026-07-17 | 74.03 | 77.68 | 73.51 | 76.00 | 76.00 | +0.66% | 1.2M | 76.21 | 0.65 |
| 2026-07-16 | 78.85 | 79.84 | 75.42 | 75.50 | 75.50 | -3.64% | 1.7M | 77.35 | 0.90 |
| 2026-07-15 | 81.33 | 82.30 | 77.99 | 78.35 | 78.35 | -2.17% | 1.2M | 79.20 | 0.66 |
| 2026-07-14 | 76.64 | 81.75 | 75.69 | 80.09 | 80.09 | -0.32% | 1.4M | 80.06 | 0.77 |
| 2026-07-13 | 78.76 | 81.40 | 78.12 | 80.35 | 80.35 | +3.42% | 772K | 80.21 | 0.41 |
| 2026-07-10 | 81.00 | 81.52 | 77.10 | 77.69 | 77.69 | — | 662K | 78.02 | — |
| 2026-07-09 | 74.95 | 80.05 | 74.00 | 79.44 | 79.44 | — | 1.5M | 78.99 | — |
| 2026-07-08 | 78.42 | 79.34 | 76.88 | 78.01 | 78.01 | — | 1.2M | 78.09 | — |
| 2026-07-07 | 79.68 | 82.62 | 78.59 | 79.70 | 79.70 | — | 2.3M | 80.57 | — |
| 2026-07-06 | 76.40 | 79.13 | 75.12 | 77.79 | 77.79 | — | 1.2M | 78.14 | — |
| 2026-07-02 | 74.07 | 78.93 | 73.21 | 78.31 | 78.31 | — | 1.4M | 77.61 | — |
| 2026-07-01 | 71.96 | 76.18 | 71.42 | 74.03 | 74.03 | — | 1.4M | 74.43 | — |
| 2026-06-30 | 69.46 | 70.91 | 68.38 | 70.71 | 70.71 | — | 1.6M | 70.30 | — |
| 2026-06-29 | 69.31 | 70.91 | 68.49 | 70.20 | 70.20 | — | 1.6M | 69.76 | — |
| 2026-06-26 | 63.78 | 70.09 | 63.78 | 69.20 | 69.20 | — | 11.2M | 69.02 | — |
| 2026-06-25 | 61.71 | 64.43 | 60.51 | 63.40 | 63.40 | — | 1.5M | 63.19 | — |
| 2026-06-24 | 64.00 | 66.58 | 63.42 | 65.03 | 65.03 | — | 1.0M | 65.24 | — |
| 2026-06-23 | 63.52 | 64.31 | 61.74 | 64.19 | 64.19 | — | 1.3M | 63.52 | — |
| 2026-06-22 | 63.28 | 66.38 | 61.40 | 62.57 | 62.57 | — | 1.1M | 62.72 | — |
| 2026-06-18 | 61.58 | 64.51 | 60.55 | 64.23 | 64.23 | — | 1.7M | 63.87 | — |
| 2026-06-17 | 65.44 | 67.50 | 61.77 | 62.45 | 62.45 | — | 1.7M | 64.18 | — |
| 2026-06-16 | 68.19 | 69.50 | 66.10 | 66.57 | 66.57 | — | 1.4M | 66.91 | — |
| 2026-06-11 | 69.54 | 71.08 | 68.04 | 68.24 | 68.24 | — | 1.7M | 69.18 | — |
| 2026-06-10 | 69.00 | 72.95 | 68.45 | 71.39 | 71.39 | — | 1.5M | 71.68 | — |
| 2026-06-09 | 70.98 | 73.50 | 68.60 | 70.71 | 70.71 | — | 1.8M | 70.91 | — |
| 2026-06-08 | 77.25 | 78.78 | 72.41 | 72.95 | 72.95 | — | 2.2M | 73.98 | — |
| 2026-06-01 | 74.86 | 78.43 | 72.90 | 77.68 | 77.68 | — | 2.1M | 76.95 | — |
| 2026-05-29 | 66.65 | 72.72 | 66.50 | 72.36 | 72.36 | — | 1.8M | 70.98 | — |
| 2026-05-26 | 63.00 | 66.02 | 62.24 | 62.71 | 62.71 | — | 1.3M | 64.04 | — |
| 2026-05-22 | 61.61 | 63.82 | 61.57 | 63.17 | 63.17 | — | 708K | 62.91 | — |
| 2026-05-21 | 61.24 | 62.69 | 60.20 | 61.33 | 61.33 | — | 740K | 61.50 | — |
| 2026-05-20 | 61.19 | 63.19 | 59.65 | 62.78 | 62.78 | — | 744K | 62.38 | — |
| 2026-05-19 | 64.00 | 64.54 | 62.16 | 62.45 | 62.45 | — | 1.3M | 62.88 | — |
| 2026-05-18 | 58.41 | 63.09 | 58.40 | 62.52 | 62.52 | — | 1.7M | 61.99 | — |
| 2026-05-07 | 64.55 | 68.49 | 64.34 | 65.30 | 65.30 | — | 1.3M | 66.11 | — |
| 2026-05-06 | 62.63 | 63.39 | 60.52 | 62.84 | 62.84 | — | 820K | 62.62 | — |
| 2026-05-05 | 64.00 | 64.02 | 61.40 | 63.91 | 63.91 | — | 650K | 63.27 | — |
| 2026-05-04 | 62.11 | 64.85 | 60.65 | 63.82 | 63.82 | — | 996K | 63.77 | — |
| 2026-04-27 | 62.23 | 63.50 | 59.57 | 60.28 | 60.28 | — | 837K | 60.96 | — |
| 2026-04-24 | 61.80 | 62.81 | 59.55 | 62.66 | 62.66 | — | 943K | 61.59 | — |
| 2026-04-23 | 61.13 | 61.45 | 58.25 | 60.93 | 60.93 | — | 1.4M | 60.09 | — |
| 2026-04-20 | 64.30 | 66.48 | 63.88 | 66.28 | 66.28 | — | 1.4M | 65.71 | — |
| 2026-04-17 | 64.61 | 65.39 | 63.15 | 64.31 | 64.31 | — | 1.3M | 64.17 | — |
| 2026-04-10 | 58.61 | 59.09 | 55.23 | 55.29 | 55.29 | — | 1.0M | 56.14 | — |
| 2026-04-09 | 61.54 | 62.05 | 57.80 | 58.76 | 58.76 | — | 1.2M | 58.93 | — |
| 2026-04-08 | 65.41 | 65.74 | 61.97 | 62.12 | 62.12 | — | 793K | 63.10 | — |
| 2026-04-07 | 62.57 | 63.70 | 61.87 | 62.90 | 62.90 | — | 570K | 62.95 | — |
| 2026-04-02 | 61.49 | 64.50 | 60.77 | 62.93 | 62.93 | — | 696K | 62.80 | — |
| 2026-03-26 | 62.10 | 65.95 | 61.51 | 63.06 | 63.06 | — | 870K | 63.74 | — |
| 2026-03-25 | 65.67 | 66.57 | 62.03 | 63.08 | 63.08 | — | 893K | 63.22 | — |
| 2026-03-24 | 68.15 | 68.15 | 64.35 | 64.81 | 64.81 | — | 1.2M | 65.47 | — |
| 2026-03-23 | 66.88 | 69.95 | 66.50 | 67.25 | 67.25 | — | 1.2M | 67.85 | — |
| 2026-03-18 | 68.83 | 70.48 | 68.16 | 68.74 | 68.74 | — | 1.1M | 69.13 | — |
| 2026-03-17 | 68.66 | 74.34 | 68.66 | 69.63 | 69.63 | — | 1.1M | 70.48 | — |
| 2026-03-16 | 70.60 | 71.52 | 68.22 | 70.91 | 70.91 | — | 1.5M | 69.89 | — |
| 2026-03-13 | 75.65 | 75.65 | 68.32 | 70.80 | 70.80 | — | 3.3M | 70.98 | — |