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 31, 2019 14.86 15.12 14.86 15.05 473,100 +0.17(+1.14%)
Dec 30, 2019 14.98 15.11 14.82 14.88 440,311 -0.09(-0.60%)
Dec 27, 2019 15.19 15.19 14.94 14.97 302,700 -0.12(-0.80%)
Dec 26, 2019 15.02 15.16 14.97 15.09 249,980 +0.11(+0.73%)
Dec 24, 2019 14.99 15.04 14.86 14.98 145,000 +0.05(+0.33%)
Dec 23, 2019 14.94 15.00 14.73 14.93 641,631 +0.05(+0.37%)
Dec 20, 2019 15.16 15.23 14.86 14.88 2,162,300 -0.29(-1.88%)
Dec 19, 2019 15.07 15.28 14.92 15.16 810,743 +0.09(+0.60%)
Dec 18, 2019 14.95 15.12 14.75 15.07 3,976,403 +0.18(+1.21%)
Dec 17, 2019 14.78 14.98 14.71 14.89 4,190,007 +0.13(+0.88%)
Dec 16, 2019 14.85 15.00 14.70 14.76 1,892,326 +0.08(+0.54%)
Dec 13, 2019 14.25 14.78 14.09 14.68 2,347,900 +0.89(+6.45%)
Dec 12, 2019 13.64 14.04 13.63 13.79 862,304 +0.20(+1.47%)
Dec 11, 2019 13.57 13.67 13.47 13.59 567,967 +0.03(+0.22%)
Dec 10, 2019 13.69 13.81 13.52 13.56 417,859 -0.06(-0.44%)
Dec 09, 2019 13.74 13.74 13.57 13.62 706,709 -0.18(-1.30%)
Dec 06, 2019 13.73 13.87 13.57 13.80 694,700 +0.26(+1.92%)
Dec 05, 2019 13.78 13.86 13.41 13.54 1,315,689 -0.18(-1.31%)
Dec 04, 2019 13.58 13.83 13.50 13.72 1,415,525 +0.30(+2.24%)
Dec 03, 2019 13.07 13.48 12.98 13.42 1,033,816 +0.11(+0.83%)
Dec 02, 2019 13.39 13.49 13.20 13.31 699,684 -0.10(-0.75%)
Nov 29, 2019 13.49 13.55 13.38 13.41 165,900 -0.15(-1.11%)
Nov 27, 2019 13.40 13.71 13.35 13.56 635,000 +0.19(+1.42%)
Nov 26, 2019 13.36 13.43 13.21 13.37 756,639 -0.08(-0.59%)
Nov 25, 2019 12.92 13.49 12.90 13.45 1,010,091 +0.56(+4.34%)
Nov 22, 2019 13.08 13.08 12.79 12.89 615,100 -0.11(-0.85%)
Nov 21, 2019 13.06 13.06 12.80 13.00 805,414 +0.00(+0.00%)
Nov 20, 2019 12.98 13.10 12.84 13.00 771,597 -0.06(-0.46%)
Nov 19, 2019 13.06 13.12 12.82 13.06 390,030 +0.11(+0.85%)
Nov 18, 2019 12.75 12.99 12.65 12.95 477,519 +0.10(+0.78%)
Nov 15, 2019 12.84 12.88 12.71 12.85 415,300 +0.18(+1.42%)
Nov 14, 2019 12.70 12.79 12.65 12.67 354,843 -0.09(-0.71%)
Nov 13, 2019 12.72 12.86 12.65 12.76 481,776 -0.06(-0.47%)
Nov 12, 2019 12.90 13.03 12.71 12.82 967,131 -0.09(-0.70%)
Nov 11, 2019 12.64 12.95 12.57 12.91 435,465 +0.10(+0.78%)
Nov 08, 2019 12.53 12.82 12.52 12.81 960,800 +0.17(+1.34%)
Nov 07, 2019 12.64 12.73 12.46 12.64 522,765 +0.18(+1.44%)
Nov 06, 2019 12.77 12.77 12.23 12.46 739,539 -0.29(-2.27%)
Nov 05, 2019 12.65 12.93 12.64 12.75 816,437 +0.14(+1.11%)
Nov 04, 2019 12.44 12.63 12.28 12.61 1,511,851 +0.30(+2.44%)
Nov 01, 2019 11.71 12.36 11.65 12.31 986,100 +0.60(+5.12%)
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%)
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.