TTM Technologies (NQ: TTMI )

12.44 +0.40 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 12.03 12.47 11.93 12.44 1,469,374 +0.40(+3.32%)
Jun 23, 2022 12.40 12.41 11.94 12.04 1,093,127 -0.44(-3.53%)
Jun 22, 2022 12.43 12.58 12.32 12.48 625,739 -0.11(-0.87%)
Jun 21, 2022 12.82 12.88 12.46 12.59 935,708 -0.10(-0.79%)
Jun 17, 2022 12.66 12.76 12.28 12.69 2,000,068 +0.15(+1.20%)
Jun 16, 2022 13.35 13.61 12.39 12.54 831,094 -1.09(-8.00%)
Jun 15, 2022 13.47 13.83 13.42 13.63 768,187 +0.32(+2.40%)
Jun 14, 2022 13.14 13.37 12.74 13.31 641,040 +0.19(+1.45%)
Jun 13, 2022 13.60 13.61 13.07 13.12 567,116 -0.72(-5.20%)
Jun 10, 2022 14.26 14.36 13.84 13.84 592,127 -0.65(-4.49%)
Jun 09, 2022 14.58 14.65 14.46 14.49 494,641 -0.14(-0.96%)
Jun 08, 2022 14.64 14.79 14.48 14.63 515,209 -0.01(-0.07%)
Jun 07, 2022 14.65 14.73 14.44 14.64 642,338 -0.13(-0.88%)
Jun 06, 2022 14.55 14.86 14.48 14.77 1,498,100 +0.32(+2.21%)
Jun 03, 2022 14.48 14.54 14.27 14.45 504,645 -0.10(-0.69%)
Jun 02, 2022 14.30 14.60 14.22 14.55 564,416 +0.29(+2.03%)
Jun 01, 2022 14.31 14.41 14.08 14.26 526,080 -0.03(-0.21%)
May 31, 2022 14.38 14.45 14.25 14.29 801,583 -0.16(-1.11%)
May 27, 2022 14.10 14.49 14.10 14.45 751,814 +0.43(+3.07%)
May 26, 2022 13.80 14.14 13.80 14.02 627,344 +0.19(+1.37%)
May 25, 2022 13.97 14.02 13.73 13.83 569,546 -0.17(-1.21%)
May 24, 2022 13.83 14.08 13.77 14.00 811,888 +0.08(+0.57%)
May 23, 2022 13.99 14.13 13.82 13.92 663,992 +0.07(+0.51%)
May 20, 2022 14.23 14.38 13.53 13.85 1,129,619 -0.28(-1.98%)
May 19, 2022 14.31 14.52 14.04 14.13 915,572 -0.37(-2.55%)
May 18, 2022 14.73 15.02 14.47 14.50 1,046,333 -0.34(-2.29%)
May 17, 2022 14.30 14.85 14.26 14.84 566,695 +0.80(+5.70%)
May 16, 2022 13.99 14.18 13.80 14.04 531,721 +0.03(+0.21%)
May 13, 2022 13.60 14.09 13.34 14.01 772,357 +0.48(+3.55%)
May 12, 2022 13.86 13.87 13.34 13.53 757,990 -0.38(-2.73%)
May 11, 2022 14.12 14.35 13.88 13.91 652,294 -0.19(-1.35%)
May 10, 2022 14.10 14.35 13.85 14.10 925,864 +0.09(+0.64%)
May 09, 2022 14.32 14.46 13.95 14.01 502,475 -0.51(-3.51%)
May 06, 2022 14.39 14.69 14.15 14.52 751,049 +0.12(+0.83%)
May 05, 2022 15.08 15.17 14.19 14.40 628,071 -0.12(-0.83%)
May 04, 2022 14.16 14.58 13.99 14.52 874,398 +0.39(+2.76%)
May 03, 2022 14.02 14.30 13.93 14.13 670,520 +0.14(+1.00%)
May 02, 2022 13.92 14.04 13.72 13.99 669,684 +0.04(+0.29%)
Apr 29, 2022 14.19 14.41 13.88 13.95 675,487 -0.32(-2.24%)
Apr 28, 2022 13.67 14.28 13.61 14.27 693,333 +0.73(+5.39%)
Apr 27, 2022 13.54 13.80 13.44 13.54 625,217 +0.04(+0.30%)
Apr 26, 2022 13.72 13.79 13.49 13.50 621,470 -0.35(-2.53%)
Apr 25, 2022 13.74 13.89 13.51 13.85 486,025 +0.04(+0.29%)
Apr 22, 2022 14.04 14.17 13.78 13.81 369,293 -0.32(-2.26%)
Apr 21, 2022 14.47 14.49 14.10 14.13 467,770 -0.24(-1.67%)
Apr 20, 2022 14.34 14.82 14.31 14.37 431,324 +0.10(+0.70%)
Apr 19, 2022 13.78 14.54 13.78 14.27 737,682 +0.66(+4.85%)
Apr 18, 2022 13.62 13.76 13.56 13.61 633,625 +0.01(+0.07%)
Apr 14, 2022 13.74 13.85 13.58 13.60 606,531 -0.04(-0.29%)
Apr 13, 2022 13.62 13.86 13.52 13.64 1,934,780 +0.09(+0.66%)
Apr 12, 2022 13.50 13.70 13.50 13.55 632,717 +0.04(+0.30%)
Apr 11, 2022 13.75 13.92 13.49 13.51 672,859 -0.30(-2.17%)
Apr 08, 2022 14.15 14.15 13.77 13.81 712,511 -0.36(-2.54%)
Apr 07, 2022 14.26 14.29 14.05 14.17 694,570 -0.05(-0.35%)
Apr 06, 2022 14.25 14.41 14.09 14.22 714,789 -0.08(-0.56%)
Apr 05, 2022 14.57 14.67 14.25 14.30 801,983 -0.34(-2.32%)
Apr 04, 2022 14.74 14.89 14.50 14.64 637,161 -0.12(-0.81%)
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.