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 (%)
Dec 29, 2017 15.67 15.67 15.67 0 -0.04(-0.25%)
Dec 28, 2017 15.70 15.76 15.59 15.71 271,966 +0.07(+0.45%)
Dec 27, 2017 15.62 15.82 15.52 15.64 614,900 -0.05(-0.32%)
Dec 26, 2017 15.70 15.84 15.51 15.69 729,269 -0.28(-1.75%)
Dec 22, 2017 16.36 16.36 15.96 15.97 1,054,774 -0.43(-2.62%)
Dec 21, 2017 16.63 16.68 16.38 16.40 696,408 -0.12(-0.73%)
Dec 20, 2017 16.63 16.69 16.42 16.52 899,778 +0.08(+0.49%)
Dec 19, 2017 16.54 16.54 16.36 16.44 664,983 -0.08(-0.48%)
Dec 18, 2017 16.48 16.70 16.42 16.52 906,659 +0.18(+1.10%)
Dec 15, 2017 15.82 16.37 15.67 16.34 1,461,456 +0.56(+3.55%)
Dec 14, 2017 15.80 16.09 15.76 15.78 1,201,998 +0.09(+0.57%)
Dec 13, 2017 15.44 15.89 15.38 15.69 861,367 +0.29(+1.88%)
Dec 12, 2017 15.33 15.53 15.30 15.40 1,754,476 +0.08(+0.52%)
Dec 11, 2017 15.61 15.84 15.29 15.32 1,178,824 -0.29(-1.86%)
Dec 08, 2017 15.68 15.89 15.55 15.61 748,053 -0.07(-0.45%)
Dec 07, 2017 15.63 15.96 15.63 15.68 776,864 +0.02(+0.13%)
Dec 06, 2017 15.65 15.88 15.61 15.66 976,918 -0.06(-0.38%)
Dec 05, 2017 15.88 16.22 15.71 15.72 1,251,921 -0.13(-0.82%)
Dec 04, 2017 16.22 16.70 15.81 15.85 1,671,252 -0.04(-0.25%)
Dec 01, 2017 16.35 16.44 15.69 15.89 2,125,659 -0.44(-2.69%)
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%)
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.