ITT, Inc. ITT
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$201,82-2,72 (-%1,33)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $201,82 | -%1,33 | $202,90 | $207,24 | $201,68 | 929,50K |
| 2026-09-29 | $204,54 | -%1,27 | $206,56 | $207,44 | $203,30 | 1,15M |
| 2026-09-28 | $207,18 | +%0,45 | $205,20 | $210,17 | $203,97 | 871,70K |
| 2026-09-25 | $206,26 | -%3,60 | $215,48 | $216,95 | $203,51 | 1,51M |
| 2026-09-24 | $213,97 | +%0,96 | $210,18 | $214,39 | $208,50 | 797,20K |
| 2026-09-23 | $211,94 | +%1,59 | $208,17 | $213,40 | $207,49 | 747,00K |
| 2026-09-22 | $208,63 | +%1,43 | $206,49 | $210,29 | $205,97 | 881,60K |
| 2026-09-21 | $205,68 | +%0,59 | $206,07 | $207,91 | $204,99 | 718,40K |
| 2026-09-18 | $204,47 | +%0,82 | $202,82 | $205,51 | $201,82 | 1,99M |
| 2026-09-17 | $202,81 | +%4,27 | $198,39 | $203,85 | $195,07 | 1,41M |
| 2026-09-16 | $194,50 | -%1,76 | $200,00 | $201,12 | $192,62 | 864,00K |
| 2026-09-15 | $197,99 | -%0,76 | $201,07 | $201,69 | $197,37 | 567,10K |
| 2026-09-14 | $199,50 | -%2,27 | $198,31 | $199,99 | $196,48 | 751,60K |
| 2026-09-11 | $204,14 | +%4,03 | $199,14 | $204,62 | $197,55 | 786,50K |
| 2026-09-10 | $196,23 | -%1,02 | $196,00 | $197,47 | $193,27 | 646,20K |
| 2026-09-09 | $198,26 | -%1,62 | $199,88 | $201,27 | $197,61 | 602,90K |
| 2026-09-08 | $201,52 | -%1,38 | $204,12 | $204,81 | $201,34 | 450,80K |
| 2026-09-04 | $204,33 | +%0,42 | $204,70 | $206,89 | $202,46 | 502,10K |
| 2026-09-03 | $203,48 | +%1,23 | $201,53 | $205,23 | $199,17 | 750,10K |
| 2026-09-02 | $201,00 | +%3,47 | $200,37 | $203,34 | $195,00 | 936,20K |
| 2026-09-01 | $194,26 | -%3,01 | $201,06 | $201,06 | $193,97 | 872,70K |
| 2026-08-31 | $200,29 | -%1,33 | $202,08 | $202,42 | $199,23 | 500,70K |
| 2026-08-28 | $202,99 | -%2,39 | $206,07 | $207,94 | $201,76 | 402,10K |
| 2026-08-27 | $207,95 | -%1,16 | $210,12 | $211,35 | $206,63 | 339,60K |
| 2026-08-26 | $210,40 | +%2,15 | $206,64 | $211,18 | $203,08 | 637,10K |
| 2026-08-25 | $205,98 | +%0,50 | $208,11 | $209,83 | $204,55 | 629,50K |
| 2026-08-24 | $204,96 | -%1,51 | $208,23 | $208,94 | $204,57 | 493,10K |
| 2026-08-21 | $208,10 | -%0,02 | $210,18 | $211,24 | $206,05 | 723,30K |
| 2026-08-20 | $208,15 | -%2,53 | $211,47 | $214,13 | $208,14 | 545,30K |
| 2026-08-19 | $213,55 | -%1,89 | $216,62 | $219,09 | $211,76 | 647,50K |
| 2026-08-18 | $217,67 | -%0,97 | $217,04 | $218,77 | $214,66 | 780,90K |
| 2026-08-17 | $219,81 | +%0,19 | $219,30 | $220,57 | $217,80 | 691,70K |
| 2026-08-14 | $219,40 | +%1,25 | $216,05 | $219,92 | $214,75 | 520,70K |
| 2026-08-13 | $216,70 | +%0,08 | $216,53 | $216,84 | $213,68 | 602,00K |
| 2026-08-12 | $216,53 | -%0,17 | $223,17 | $223,42 | $214,48 | 600,30K |
| 2026-08-11 | $216,89 | +%2,35 | $213,02 | $218,49 | $211,53 | 942,80K |
| 2026-08-10 | $211,92 | -%0,57 | $214,00 | $214,69 | $210,33 | 715,30K |
| 2026-08-07 | $213,13 | -%0,60 | $217,69 | $218,36 | $212,62 | 813,90K |
| 2026-08-06 | $214,41 | +%5,06 | $220,20 | $230,32 | $213,08 | 2,64M |
| 2026-08-05 | $204,08 | -%0,28 | $204,77 | $206,59 | $202,66 | 1,55M |
| 2026-08-04 | $204,65 | +%3,13 | $200,65 | $205,92 | $196,71 | 1,70M |
| 2026-08-03 | $198,44 | +%1,26 | $195,74 | $200,38 | $194,03 | 728,90K |
| 2026-07-31 | $195,98 | +%1,54 | $195,70 | $196,71 | $191,57 | 667,00K |
| 2026-07-30 | $193,00 | +%1,15 | $194,87 | $195,00 | $191,03 | 1,20M |
| 2026-07-29 | $190,80 | -%4,12 | $196,77 | $197,70 | $188,08 | 1,08M |
| 2026-07-28 | $198,99 | +%0,60 | $196,96 | $199,94 | $193,66 | 874,90K |
| 2026-07-27 | $197,80 | +%0,99 | $196,91 | $199,17 | $192,34 | 639,00K |
| 2026-07-24 | $195,86 | +%0,34 | $195,61 | $197,68 | $193,90 | 536,20K |
| 2026-07-23 | $195,20 | +%1,14 | $191,39 | $195,97 | $190,99 | 822,50K |
| 2026-07-22 | $193,00 | +%0,79 | $190,77 | $194,50 | $190,60 | 865,00K |
| 2026-07-21 | $191,49 | +%0,14 | $190,58 | $194,80 | $190,00 | 856,20K |
| 2026-07-20 | $191,23 | -%0,66 | $193,18 | $195,45 | $189,89 | 1,02M |
| 2026-07-17 | $192,51 | -%1,45 | $191,49 | $195,84 | $189,80 | 1,45M |
| 2026-07-16 | $195,34 | +%0,61 | $192,34 | $196,34 | $191,72 | 599,40K |
| 2026-07-15 | $194,16 | -%0,40 | $194,40 | $196,33 | $190,68 | 1,18M |
| 2026-07-14 | $194,93 | +%0,22 | $197,17 | $198,84 | $193,63 | 812,30K |
| 2026-07-13 | $194,50 | -%0,26 | $193,56 | $196,77 | $192,45 | 818,10K |
| 2026-07-10 | $195,00 | +%1,04 | $193,01 | $196,00 | $191,14 | 803,00K |
| 2026-07-09 | $193,00 | +%4,14 | $189,89 | $195,10 | $188,01 | 1,46M |
| 2026-07-08 | $185,33 | +%0,38 | $182,55 | $186,77 | $181,84 | 1,12M |
| 2026-07-07 | $184,62 | -%2,87 | $188,55 | $188,55 | $181,96 | 877,70K |
| 2026-07-06 | $190,07 | +%1,75 | $187,51 | $191,00 | $187,14 | 854,80K |
| 2026-07-02 | $186,80 | -%1,08 | $189,49 | $190,35 | $184,07 | 639,70K |
| 2026-07-01 | $188,84 | -%4,51 | $196,06 | $196,08 | $188,74 | 1,04M |
| 2026-06-30 | $197,76 | +%3,87 | $190,33 | $197,79 | $189,07 | 960,20K |
| 2026-06-29 | $190,40 | -%1,36 | $191,66 | $194,00 | $189,14 | 1,33M |
| 2026-06-26 | $193,03 | -%3,52 | $197,96 | $198,00 | $192,12 | 1,65M |
| 2026-06-25 | $200,08 | +%2,82 | $196,82 | $201,83 | $195,00 | 909,10K |
| 2026-06-24 | $194,60 | +%0,04 | $196,49 | $196,49 | $190,34 | 1,23M |
| 2026-06-23 | $194,52 | -%2,36 | $196,90 | $197,11 | $191,83 | 1,10M |
| 2026-06-22 | $199,23 | +%1,23 | $195,91 | $199,64 | $195,16 | 849,30K |
| 2026-06-18 | $196,81 | +%3,00 | $194,61 | $197,67 | $193,52 | 1,95M |
| 2026-06-17 | $191,07 | -%1,56 | $194,03 | $196,89 | $190,92 | 1,00M |
| 2026-06-16 | $194,09 | -%0,56 | $196,99 | $198,21 | $193,49 | 942,10K |
| 2026-06-15 | $195,18 | +%3,20 | $193,23 | $197,69 | $192,52 | 1,37M |
| 2026-06-12 | $189,13 | +%2,23 | $187,30 | $189,35 | $185,52 | 1,19M |
| 2026-06-11 | $185,00 | +%0,41 | $186,84 | $187,45 | $182,79 | 1,10M |
| 2026-06-10 | $184,24 | -%4,05 | $192,02 | $193,59 | $184,19 | 879,80K |
| 2026-06-09 | $192,02 | +%0,56 | $192,82 | $195,26 | $187,83 | 678,30K |
| 2026-06-08 | $190,95 | -%0,26 | $192,59 | $194,08 | $190,52 | 556,90K |
| 2026-06-05 | $191,45 | -%0,94 | $191,73 | $193,86 | $190,77 | 791,00K |
| 2026-06-04 | $193,27 | -%0,41 | $194,20 | $194,22 | $191,92 | 595,00K |
| 2026-06-03 | $194,07 | -%0,04 | $193,82 | $197,22 | $193,82 | 456,80K |
| 2026-06-02 | $194,15 | +%2,43 | $191,20 | $194,26 | $190,10 | 581,70K |
| 2026-06-01 | $189,55 | -%2,79 | $191,73 | $193,20 | $187,47 | 611,50K |
| 2026-05-29 | $195,00 | +%0,85 | $192,92 | $196,00 | $191,45 | 1,02M |
| 2026-05-28 | $193,35 | -%1,33 | $194,54 | $195,22 | $190,58 | 823,90K |
| 2026-05-27 | $195,95 | -%2,48 | $201,41 | $201,58 | $195,56 | 664,40K |
| 2026-05-26 | $200,93 | +%3,04 | $197,54 | $202,17 | $196,94 | 592,20K |
| 2026-05-22 | $195,01 | +%1,21 | $194,00 | $196,37 | $190,88 | 434,00K |