TTM Technologies (NQ: TTMI )

18.00 +0.21 (+1.21%)
Streaming Delayed Price Updated: 12:13 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2024 17.31 17.80 16.91 17.78 1,761,880 -0.53(-2.89%)
Aug 02, 2024 18.88 18.96 18.05 18.31 1,147,415 -1.23(-6.29%)
Aug 01, 2024 19.85 20.02 19.27 19.54 1,709,955 +0.16(+0.83%)
Jul 31, 2024 22.13 22.28 19.27 19.38 2,555,976 -1.36(-6.56%)
Jul 30, 2024 21.45 21.58 20.70 20.74 1,482,421 -0.76(-3.53%)
Jul 29, 2024 21.64 21.95 21.34 21.50 808,041 -0.14(-0.65%)
Jul 26, 2024 21.57 21.89 21.50 21.64 1,276,918 +0.46(+2.17%)
Jul 25, 2024 21.58 21.96 21.18 21.18 1,143,223 -0.42(-1.94%)
Jul 24, 2024 21.60 22.17 21.48 21.60 1,528,292 -0.24(-1.10%)
Jul 23, 2024 21.59 22.56 21.59 21.84 2,293,083 +0.07(+0.32%)
Jul 22, 2024 21.23 21.80 20.95 21.77 711,697 +0.67(+3.18%)
Jul 19, 2024 21.33 21.33 20.92 21.10 939,987 -0.22(-1.03%)
Jul 18, 2024 21.75 22.07 20.93 21.32 1,064,810 -0.19(-0.88%)
Jul 17, 2024 21.97 22.27 21.45 21.51 868,084 -0.90(-4.02%)
Jul 16, 2024 21.43 22.70 21.31 22.41 1,848,106 +1.25(+5.91%)
Jul 15, 2024 21.16 21.45 20.96 21.16 1,021,985 +0.20(+0.95%)
Jul 12, 2024 21.29 21.35 20.84 20.96 872,568 -0.03(-0.14%)
Jul 11, 2024 20.84 21.21 20.71 20.99 1,458,308 +0.55(+2.69%)
Jul 10, 2024 20.06 20.59 20.00 20.44 931,836 +0.49(+2.46%)
Jul 09, 2024 19.85 20.00 19.80 19.95 625,692 +0.07(+0.35%)
Jul 08, 2024 19.93 20.19 19.62 19.88 1,093,248 +0.09(+0.45%)
Jul 05, 2024 19.96 19.98 19.77 19.79 800,323 -0.20(-1.00%)
Jul 03, 2024 19.48 20.00 19.46 19.99 490,784 +0.53(+2.72%)
Jul 02, 2024 19.06 19.48 19.06 19.46 609,741 +0.40(+2.10%)
Jul 01, 2024 19.45 19.61 19.01 19.06 525,368 -0.37(-1.90%)
Jun 28, 2024 19.54 19.56 19.22 19.43 1,271,091 +0.03(+0.15%)
Jun 27, 2024 19.65 19.78 19.25 19.40 571,182 -0.17(-0.87%)
Jun 26, 2024 19.79 20.11 19.54 19.57 1,480,936 -0.20(-1.01%)
Jun 25, 2024 19.02 19.80 18.81 19.77 1,146,298 +0.65(+3.40%)
Jun 24, 2024 19.24 19.28 18.71 19.12 1,501,277 -0.28(-1.44%)
Jun 21, 2024 18.94 19.46 18.78 19.40 2,313,808 +0.39(+2.05%)
Jun 20, 2024 18.87 19.20 18.84 19.01 715,987 +0.05(+0.26%)
Jun 18, 2024 18.54 19.03 18.39 18.96 571,432 +0.48(+2.60%)
Jun 17, 2024 18.16 18.68 18.11 18.48 618,737 +0.42(+2.33%)
Jun 14, 2024 18.26 18.26 17.95 18.06 407,082 -0.51(-2.75%)
Jun 13, 2024 18.66 18.78 18.27 18.57 266,491 -0.15(-0.80%)
Jun 12, 2024 18.90 18.94 18.63 18.72 372,828 +0.42(+2.30%)
Jun 11, 2024 18.22 18.35 18.16 18.30 438,976 -0.10(-0.54%)
Jun 10, 2024 18.15 18.47 17.89 18.40 512,145 -0.11(-0.59%)
Jun 07, 2024 18.44 18.58 18.22 18.51 485,869 -0.10(-0.54%)
Jun 06, 2024 18.75 18.91 18.59 18.61 297,060 -0.26(-1.38%)
Jun 05, 2024 18.62 18.93 18.50 18.87 397,827 +0.37(+2.00%)
Jun 04, 2024 18.44 18.65 18.44 18.50 597,446 -0.18(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.