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 (%)
Nov 30, 2017 16.59 16.73 16.09 16.33 1,448,975 -0.33(-1.98%)
Nov 29, 2017 17.42 17.55 16.62 16.66 960,209 -0.77(-4.42%)
Nov 28, 2017 17.36 17.49 17.25 17.43 1,582,701 +0.11(+0.64%)
Nov 27, 2017 17.56 17.65 17.26 17.32 1,360,346 -0.23(-1.31%)
Nov 24, 2017 17.27 17.63 17.20 17.55 333,870 +0.36(+2.09%)
Nov 22, 2017 17.43 17.56 17.05 17.19 540,064 -0.20(-1.15%)
Nov 21, 2017 16.95 17.49 16.94 17.39 1,720,070 +0.53(+3.14%)
Nov 20, 2017 16.73 16.88 16.63 16.86 640,057 +0.15(+0.90%)
Nov 17, 2017 16.56 16.85 16.45 16.71 652,390 +0.15(+0.91%)
Nov 16, 2017 16.21 16.68 16.07 16.56 1,192,480 +0.39(+2.41%)
Nov 15, 2017 16.10 16.18 15.87 16.17 830,239 -0.08(-0.49%)
Nov 14, 2017 16.35 16.38 16.23 16.25 1,183,654 -0.20(-1.22%)
Nov 13, 2017 16.56 16.64 16.34 16.45 721,990 -0.17(-1.02%)
Nov 10, 2017 16.74 16.98 16.61 16.62 745,390 -0.13(-0.78%)
Nov 09, 2017 16.78 16.90 16.59 16.75 1,017,495 -0.12(-0.71%)
Nov 08, 2017 16.71 16.92 16.52 16.87 646,965 +0.05(+0.30%)
Nov 07, 2017 16.85 16.89 16.66 16.82 984,008 +0.03(+0.18%)
Nov 06, 2017 16.59 16.83 16.49 16.79 864,696 +0.17(+1.02%)
Nov 03, 2017 17.07 17.17 16.61 16.62 1,219,606 -0.46(-2.69%)
Nov 02, 2017 16.62 17.50 16.40 17.08 2,822,852 +1.28(+8.10%)
Nov 01, 2017 15.97 15.97 15.64 15.80 1,149,913 +0.02(+0.13%)
Oct 31, 2017 15.64 15.89 15.60 15.78 1,000,716 +0.09(+0.57%)
Oct 30, 2017 15.63 15.75 15.52 15.69 519,664 +0.00(+0.00%)
Oct 27, 2017 15.62 15.81 15.43 15.69 679,464 +0.14(+0.90%)
Oct 26, 2017 15.71 15.73 15.51 15.55 451,307 -0.10(-0.64%)
Oct 25, 2017 15.74 15.85 15.49 15.65 615,464 -0.15(-0.95%)
Oct 24, 2017 15.46 15.84 15.46 15.80 2,673,043 +0.39(+2.53%)
Oct 23, 2017 15.56 15.56 15.23 15.41 1,273,643 -0.04(-0.26%)
Oct 20, 2017 15.50 15.57 15.37 15.45 956,808 +0.14(+0.91%)
Oct 19, 2017 15.74 15.77 15.14 15.31 1,502,147 -0.59(-3.71%)
Oct 18, 2017 15.81 15.91 15.62 15.90 616,311 +0.11(+0.70%)
Oct 17, 2017 15.63 15.87 15.60 15.79 572,863 +0.09(+0.57%)
Oct 16, 2017 15.58 15.79 15.54 15.70 461,904 +0.13(+0.83%)
Oct 13, 2017 15.70 15.79 15.55 15.57 692,769 -0.06(-0.38%)
Oct 12, 2017 15.39 15.66 15.38 15.63 937,284 +0.14(+0.90%)
Oct 11, 2017 15.31 15.56 15.27 15.49 1,150,042 +0.26(+1.71%)
Oct 10, 2017 15.45 15.45 15.15 15.23 847,231 -0.24(-1.55%)
Oct 09, 2017 15.63 15.72 15.39 15.47 575,607 -0.16(-1.02%)
Oct 06, 2017 15.70 15.74 15.38 15.63 832,542 -0.07(-0.45%)
Oct 05, 2017 15.61 15.75 15.59 15.70 714,536 +0.06(+0.38%)
Oct 04, 2017 15.49 15.68 15.40 15.64 482,402 +0.16(+1.03%)
Oct 03, 2017 15.44 15.52 15.21 15.48 813,360 +0.07(+0.45%)
Oct 02, 2017 15.45 15.45 15.15 15.41 962,391 +0.04(+0.26%)
Sep 29, 2017 15.26 15.40 15.19 15.37 881,135 +0.10(+0.65%)
Sep 28, 2017 15.18 15.30 15.00 15.27 527,859 +0.14(+0.93%)
Sep 27, 2017 14.86 15.13 1,162,411 +0.08(+0.53%)
Sep 26, 2017 15.09 15.25 14.96 15.05 1,046,074 +0.01(+0.07%)
Sep 25, 2017 15.47 15.47 14.89 15.04 1,573,353 -0.55(-3.53%)
Sep 22, 2017 14.75 15.61 14.75 15.59 1,781,450 +0.80(+5.41%)
Sep 21, 2017 14.72 14.83 14.70 14.79 1,188,059 +0.01(+0.07%)
Sep 20, 2017 14.70 14.95 14.70 14.78 727,822 +0.08(+0.54%)
Sep 19, 2017 14.83 14.88 14.61 14.70 1,070,008 -0.04(-0.27%)
Sep 18, 2017 14.85 14.88 14.71 14.74 1,036,523 -0.04(-0.27%)
Sep 15, 2017 14.70 14.81 14.58 14.78 2,089,227 +0.10(+0.68%)
Sep 14, 2017 14.78 14.87 14.59 14.68 1,227,098 -0.18(-1.21%)
Sep 13, 2017 14.75 14.90 14.65 14.86 1,417,258 +0.03(+0.20%)
Sep 12, 2017 14.82 14.88 14.62 14.83 1,676,709 +0.12(+0.82%)
Sep 11, 2017 14.88 15.00 14.66 14.71 1,647,230 -0.06(-0.41%)
Sep 08, 2017 14.51 14.95 14.48 14.77 1,294,330 +0.23(+1.58%)
Sep 07, 2017 14.67 14.76 14.49 14.54 1,120,991 -0.06(-0.41%)
Sep 06, 2017 14.67 14.74 14.38 14.60 1,293,143 -0.04(-0.27%)
Sep 05, 2017 14.49 14.74 14.41 14.64 1,702,234 +0.06(+0.41%)
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.