NASDAQ:TTMI
TTM Technologies Stock Price (Quote)
$17.83
+0.160 (+0.91%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.43 | $17.96 | Thursday, 9th May 2024 TTMI stock ended at $17.83. This is 0.91% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.47% from a day low at $17.69 to a day high of $17.95. |
| 90 days | $13.43 | $17.96 | |
| 52 weeks | $11.14 | $17.96 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $13.89 | $13.93 | $13.52 | $13.66 | 1 359 594 |
| Jun 15, 2023 | $13.57 | $13.68 | $13.51 | $13.68 | 618 561 |
| Jun 14, 2023 | $13.90 | $13.96 | $13.57 | $13.68 | 650 656 |
| Jun 13, 2023 | $14.10 | $14.20 | $13.86 | $13.89 | 483 107 |
| Jun 12, 2023 | $13.85 | $14.17 | $13.85 | $14.07 | 404 576 |
| Jun 09, 2023 | $14.04 | $14.09 | $13.82 | $13.86 | 337 877 |
| Jun 08, 2023 | $14.29 | $14.34 | $13.96 | $13.99 | 405 029 |
| Jun 07, 2023 | $13.84 | $14.40 | $13.84 | $14.36 | 590 457 |
| Jun 06, 2023 | $13.11 | $13.87 | $13.06 | $13.75 | 591 900 |
| Jun 05, 2023 | $13.55 | $13.55 | $13.13 | $13.14 | 451 384 |
| Jun 02, 2023 | $13.59 | $13.80 | $13.59 | $13.74 | 516 474 |
| Jun 01, 2023 | $13.66 | $13.68 | $13.37 | $13.40 | 792 966 |
| May 31, 2023 | $13.57 | $13.89 | $13.32 | $13.70 | 2 501 919 |
| May 30, 2023 | $14.11 | $14.20 | $13.56 | $13.73 | 639 777 |
| May 26, 2023 | $14.06 | $14.09 | $13.60 | $14.01 | 562 135 |
| May 25, 2023 | $13.21 | $13.63 | $13.20 | $13.60 | 548 108 |
| May 24, 2023 | $13.25 | $13.31 | $13.11 | $13.17 | 522 866 |
| May 23, 2023 | $13.26 | $13.65 | $13.22 | $13.36 | 568 183 |
| May 22, 2023 | $13.08 | $13.33 | $12.93 | $13.29 | 490 086 |
| May 19, 2023 | $13.29 | $13.39 | $12.90 | $13.01 | 403 516 |
| May 18, 2023 | $12.93 | $13.20 | $12.89 | $13.12 | 352 768 |
| May 17, 2023 | $12.65 | $13.01 | $12.55 | $12.93 | 451 728 |
| May 16, 2023 | $12.54 | $12.69 | $12.36 | $12.65 | 670 645 |
| May 15, 2023 | $12.17 | $12.67 | $12.08 | $12.66 | 874 244 |
| May 12, 2023 | $12.04 | $12.16 | $11.97 | $12.11 | 493 275 |
