ITG Inc. Class A ITG
NASDAQ · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$6,88-0,13 (-%1,92)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,11 | +%1,28 | $7,04 | $7,13 | $6,58 | 215,73K |
| 2026-10-01 | $7,02 | -%9,77 | $7,75 | $8,07 | $7,01 | 366,00K |
| 2026-09-30 | $7,78 | -%4,66 | $8,12 | $8,24 | $7,33 | 774,70K |
| 2026-09-29 | $8,16 | +%15,42 | $7,16 | $8,68 | $7,08 | 762,30K |
| 2026-09-28 | $7,07 | -%32,54 | $10,35 | $10,41 | $7,06 | 1,14M |
| 2026-09-25 | $10,48 | +%0,48 | $10,45 | $10,73 | $10,25 | 141,70K |
| 2026-09-24 | $10,43 | +%2,05 | $10,15 | $10,52 | $10,10 | 234,70K |
| 2026-09-23 | $10,22 | -%7,26 | $10,78 | $10,78 | $10,07 | 293,00K |
| 2026-09-22 | $11,02 | -%5,49 | $11,81 | $11,92 | $10,42 | 453,40K |
| 2026-09-21 | $11,66 | -%7,83 | $12,52 | $12,91 | $11,59 | 412,40K |
| 2026-09-18 | $12,65 | +%1,77 | $12,43 | $13,13 | $12,20 | 3,94M |
| 2026-09-17 | $12,43 | -%0,56 | $12,72 | $13,10 | $12,34 | 425,90K |
| 2026-09-16 | $12,50 | +%1,30 | $12,34 | $12,89 | $12,22 | 409,40K |
| 2026-09-15 | $12,34 | -%3,67 | $12,86 | $13,34 | $12,34 | 200,50K |
| 2026-09-14 | $12,81 | -%6,56 | $13,43 | $13,61 | $12,73 | 206,30K |
| 2026-09-11 | $13,71 | +%0,88 | $13,85 | $14,11 | $13,47 | 156,10K |
| 2026-09-10 | $13,59 | +%1,04 | $13,17 | $14,12 | $13,17 | 223,80K |
| 2026-09-09 | $13,45 | +%0,45 | $13,38 | $13,99 | $13,23 | 169,00K |
| 2026-09-08 | $13,39 | +%2,14 | $13,29 | $14,19 | $12,80 | 330,80K |
| 2026-09-04 | $13,11 | +%1,39 | $12,95 | $13,50 | $12,75 | 126,00K |
| 2026-09-03 | $12,93 | +%0,39 | $12,96 | $13,28 | $12,52 | 101,20K |
| 2026-09-02 | $12,88 | +%7,42 | $12,04 | $13,25 | $11,92 | 164,80K |
| 2026-09-01 | $11,99 | -%1,48 | $12,12 | $12,58 | $11,91 | 176,70K |
| 2026-08-31 | $12,17 | -%1,06 | $12,30 | $12,45 | $12,00 | 96,60K |
| 2026-08-28 | $12,30 | -%4,43 | $12,79 | $12,99 | $12,21 | 129,80K |
| 2026-08-27 | $12,87 | +%3,37 | $12,36 | $12,99 | $12,15 | 132,50K |
| 2026-08-26 | $12,45 | +%2,98 | $12,04 | $12,67 | $11,83 | 124,40K |
| 2026-08-25 | $12,09 | +%4,22 | $11,75 | $12,35 | $11,61 | 165,40K |
| 2026-08-24 | $11,60 | -%10,08 | $12,87 | $13,20 | $11,56 | 177,30K |
| 2026-08-21 | $12,90 | +%2,95 | $12,66 | $13,19 | $12,29 | 140,70K |
| 2026-08-20 | $12,53 | -%2,41 | $12,63 | $12,85 | $12,45 | 57,30K |
| 2026-08-19 | $12,84 | +%0,78 | $12,73 | $13,20 | $12,54 | 71,80K |
| 2026-08-18 | $12,74 | +%2,66 | $12,20 | $12,95 | $12,20 | 108,70K |
| 2026-08-17 | $12,41 | -%4,32 | $12,96 | $13,38 | $12,11 | 152,70K |
| 2026-08-14 | $12,97 | +%2,05 | $13,01 | $13,19 | $12,51 | 92,10K |
| 2026-08-13 | $12,71 | -%3,93 | $13,55 | $13,87 | $12,50 | 236,80K |
| 2026-08-12 | $13,23 | +%6,95 | $12,62 | $13,80 | $12,62 | 240,90K |
| 2026-08-11 | $12,37 | -%5,93 | $13,15 | $13,38 | $12,18 | 117,60K |
| 2026-08-10 | $13,15 | -%3,38 | $13,61 | $13,83 | $13,07 | 124,10K |
| 2026-08-07 | $13,61 | +%2,10 | $13,30 | $13,80 | $12,93 | 90,00K |
| 2026-08-06 | $13,33 | +%3,09 | $12,80 | $13,49 | $12,68 | 146,80K |
| 2026-08-05 | $12,93 | -%1,60 | $12,98 | $13,48 | $12,44 | 128,90K |
| 2026-08-04 | $13,14 | -%2,88 | $13,73 | $13,79 | $12,62 | 98,20K |
| 2026-08-03 | $13,53 | +%4,56 | $13,07 | $13,53 | $12,24 | 402,90K |
| 2026-07-31 | $12,94 | +%0,78 | $12,95 | $13,71 | $12,50 | 325,80K |
| 2026-07-30 | $12,84 | +%7,18 | $12,07 | $12,89 | $11,06 | 718,00K |
| 2026-07-29 | $11,98 | -%1,56 | $12,25 | $13,54 | $11,81 | 617,60K |
| 2026-07-28 | $12,17 | -%6,74 | $13,07 | $13,37 | $11,72 | 658,80K |
| 2026-07-27 | $13,05 | -%3,05 | $14,08 | $14,08 | $12,65 | 542,70K |
| 2026-07-24 | $13,46 | -%2,32 | $13,72 | $13,87 | $12,37 | 551,00K |
| 2026-07-23 | $13,78 | +%2,76 | $13,36 | $14,40 | $12,22 | 448,70K |
| 2026-07-22 | $13,41 | +%10,01 | $11,85 | $13,79 | $11,78 | 553,90K |
| 2026-07-21 | $12,19 | +%6,93 | $11,48 | $12,37 | $11,03 | 384,60K |
| 2026-07-20 | $11,40 | -%6,10 | $11,99 | $12,25 | $11,12 | 541,60K |
| 2026-07-17 | $12,14 | +%14,74 | $10,37 | $12,50 | $10,37 | 696,70K |
| 2026-07-16 | $10,58 | -%15,43 | $12,27 | $12,45 | $10,50 | 507,90K |
| 2026-07-15 | $12,51 | -%4,21 | $12,95 | $13,56 | $12,24 | 295,60K |
| 2026-07-14 | $13,06 | -%1,43 | $13,27 | $13,47 | $12,60 | 211,00K |
| 2026-07-13 | $13,25 | -%5,22 | $13,84 | $14,19 | $12,82 | 238,90K |
| 2026-07-10 | $13,98 | -%2,65 | $14,26 | $14,26 | $13,00 | 249,10K |
| 2026-07-09 | $14,36 | +%5,05 | $13,56 | $14,49 | $13,32 | 288,60K |
| 2026-07-08 | $13,67 | +%0,51 | $13,55 | $13,76 | $12,80 | 697,60K |
| 2026-07-07 | $13,60 | -%7,42 | $14,69 | $15,90 | $13,10 | 801,20K |
| 2026-07-06 | $14,69 | -%4,98 | $14,94 | $16,00 | $13,50 | 433,60K |
| 2026-07-02 | $15,46 | -%12,70 | $17,30 | $17,95 | $14,11 | 2,52M |
| 2026-07-01 | $17,71 | — | $18,00 | $19,26 | $16,32 | 4,76M |