TTM Technologies (NQ: TTMI )

22.44 +2.72 (+13.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.25 12.51 11.25 11.71 2,652,638 -1.45(-11.02%)
Oct 30, 2019 12.66 13.23 12.57 13.16 2,322,546 +0.51(+4.03%)
Oct 29, 2019 12.75 12.80 12.56 12.65 814,410 -0.19(-1.48%)
Oct 28, 2019 12.72 12.93 12.72 12.84 552,987 +0.20(+1.58%)
Oct 25, 2019 12.37 12.71 12.37 12.64 357,200 +0.24(+1.94%)
Oct 24, 2019 12.47 12.53 12.37 12.40 426,078 -0.02(-0.16%)
Oct 23, 2019 12.53 12.53 12.35 12.42 552,344 -0.16(-1.27%)
Oct 22, 2019 12.46 12.71 12.32 12.58 466,221 +0.08(+0.64%)
Oct 21, 2019 12.40 12.58 12.40 12.50 430,203 +0.28(+2.29%)
Oct 18, 2019 12.46 12.50 12.18 12.22 421,600 -0.32(-2.55%)
Oct 17, 2019 12.37 12.56 12.35 12.54 677,527 +0.22(+1.79%)
Oct 16, 2019 12.32 12.58 12.31 12.32 541,524 +0.02(+0.12%)
Oct 15, 2019 12.16 12.39 12.08 12.30 560,647 +0.13(+1.07%)
Oct 14, 2019 11.99 12.20 11.94 12.18 479,282 +0.12(+1.04%)
Oct 11, 2019 11.89 12.20 11.89 12.05 554,500 +0.42(+3.61%)
Oct 10, 2019 11.60 11.74 11.42 11.63 1,070,409 +0.10(+0.87%)
Oct 09, 2019 11.81 11.90 11.51 11.53 1,320,080 -0.16(-1.33%)
Oct 08, 2019 11.91 11.92 11.67 11.69 616,860 -0.35(-2.95%)
Oct 07, 2019 12.24 12.34 12.03 12.04 597,197 -0.25(-2.03%)
Oct 04, 2019 12.00 12.29 11.95 12.29 404,000 +0.33(+2.80%)
Oct 03, 2019 11.78 11.99 11.52 11.96 542,910 +0.12(+1.06%)
Oct 02, 2019 11.82 11.87 11.68 11.83 599,152 -0.02(-0.17%)
Oct 01, 2019 12.28 12.44 11.79 11.85 723,292 -0.35(-2.83%)
Sep 30, 2019 12.28 12.39 12.18 12.20 640,517 -0.06(-0.53%)
Sep 27, 2019 12.42 12.63 12.20 12.26 460,400 -0.12(-0.93%)
Sep 26, 2019 12.41 12.47 12.29 12.38 781,115 -0.08(-0.64%)
Sep 25, 2019 12.20 12.51 12.16 12.46 708,529 +0.20(+1.59%)
Sep 24, 2019 12.44 12.59 12.14 12.26 1,473,265 -0.11(-0.89%)
Sep 23, 2019 12.21 12.45 12.07 12.37 1,009,324 +0.08(+0.65%)
Sep 20, 2019 12.37 12.54 12.19 12.29 2,006,400 -0.07(-0.57%)
Sep 19, 2019 12.42 12.56 12.23 12.36 1,421,938 +0.00(+0.00%)
Sep 18, 2019 12.14 12.38 12.04 12.36 1,328,728 +0.22(+1.81%)
Sep 17, 2019 12.25 12.27 12.00 12.14 1,094,558 -0.13(-1.06%)
Sep 16, 2019 12.17 12.42 12.13 12.27 508,211 +0.04(+0.33%)
Sep 13, 2019 12.41 12.48 12.22 12.23 1,246,000 -0.02(-0.16%)
Sep 12, 2019 12.14 12.37 11.89 12.25 875,352 +0.12(+0.99%)
Sep 11, 2019 11.98 12.18 11.71 12.13 1,093,305 +0.24(+2.02%)
Sep 10, 2019 11.77 11.92 11.68 11.89 692,790 +0.13(+1.11%)
Sep 09, 2019 11.57 11.83 11.57 11.76 872,719 +0.29(+2.53%)
Sep 06, 2019 11.56 11.70 11.43 11.47 761,400 -0.03(-0.26%)
Sep 05, 2019 11.44 11.75 11.26 11.50 1,364,525 +0.48(+4.36%)
Sep 04, 2019 10.62 11.03 10.59 11.02 812,184 +0.56(+5.35%)
Sep 03, 2019 10.52 10.53 10.27 10.46 839,531 -0.20(-1.88%)
Aug 30, 2019 10.70 10.79 10.59 10.66 825,000 +0.04(+0.38%)
Aug 29, 2019 10.32 10.66 10.31 10.62 877,550 +0.48(+4.73%)
Aug 28, 2019 9.750 10.16 9.652 10.14 689,600 +0.37(+3.79%)
Aug 27, 2019 9.940 10.06 9.670 9.770 1,038,472 -0.02(-0.20%)
Aug 26, 2019 10.12 10.12 9.735 9.790 1,092,956 -0.13(-1.31%)
Aug 23, 2019 10.61 10.65 9.890 9.920 893,600 -0.78(-7.29%)
Aug 22, 2019 10.52 10.78 10.47 10.70 1,475,890 +0.26(+2.49%)
Aug 21, 2019 10.54 10.61 10.39 10.44 941,023 +0.07(+0.68%)
Aug 20, 2019 10.52 10.65 10.33 10.37 900,140 -0.17(-1.61%)
Aug 19, 2019 10.54 10.70 10.40 10.54 2,433,454 +0.28(+2.73%)
Aug 16, 2019 10.04 10.31 10.02 10.26 1,090,200 +0.34(+3.43%)
Aug 15, 2019 10.14 10.17 9.840 9.920 1,026,728 -0.23(-2.27%)
Aug 14, 2019 10.44 10.44 10.04 10.15 869,176 -0.49(-4.61%)
Aug 13, 2019 10.52 10.86 10.42 10.64 703,098 +0.09(+0.85%)
Aug 12, 2019 10.62 10.80 10.53 10.55 765,120 -0.14(-1.31%)
Aug 09, 2019 10.86 11.04 10.63 10.69 938,400 -0.29(-2.64%)
Aug 08, 2019 10.79 11.04 10.69 10.98 575,391 +0.29(+2.71%)
Aug 07, 2019 10.51 10.75 10.42 10.69 742,161 -0.02(-0.19%)
Aug 06, 2019 11.03 11.09 10.56 10.71 987,420 -0.24(-2.19%)
Aug 05, 2019 10.78 11.51 10.76 10.95 1,616,868 -0.71(-6.09%)
Aug 02, 2019 11.61 11.74 11.17 11.66 1,936,000 +0.00(+0.00%)
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.