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 |
| Apr 04, 2024 | $14.99 | $15.05 | $14.51 | $14.59 | 800 060 |
| Apr 03, 2024 | $14.74 | $15.06 | $14.70 | $14.82 | 897 680 |
| Apr 02, 2024 | $14.96 | $15.04 | $14.70 | $14.86 | 778 184 |
| Apr 01, 2024 | $15.62 | $15.69 | $15.19 | $15.22 | 397 985 |
| Mar 28, 2024 | $15.50 | $15.80 | $15.40 | $15.65 | 492 306 |
| Mar 27, 2024 | $15.12 | $15.55 | $15.07 | $15.53 | 480 343 |
| Mar 26, 2024 | $15.53 | $15.53 | $14.95 | $14.98 | 400 330 |
| Mar 25, 2024 | $14.76 | $15.42 | $14.76 | $15.40 | 779 044 |
| Mar 22, 2024 | $14.99 | $14.99 | $14.61 | $14.65 | 322 362 |
| Mar 21, 2024 | $14.30 | $15.17 | $14.30 | $14.97 | 1 076 231 |
| Mar 20, 2024 | $13.98 | $14.23 | $13.89 | $14.16 | 1 004 903 |
| Mar 19, 2024 | $13.90 | $14.11 | $13.84 | $13.98 | 675 033 |
| Mar 18, 2024 | $14.20 | $14.25 | $13.93 | $13.95 | 742 599 |
| Mar 15, 2024 | $14.10 | $14.29 | $13.97 | $14.08 | 1 824 205 |
| Mar 14, 2024 | $14.42 | $14.55 | $14.09 | $14.23 | 383 089 |
| Mar 13, 2024 | $14.53 | $14.66 | $14.46 | $14.50 | 342 042 |
| Mar 12, 2024 | $14.71 | $14.72 | $14.43 | $14.64 | 364 954 |
| Mar 11, 2024 | $14.89 | $14.91 | $14.67 | $14.71 | 402 521 |
| Mar 08, 2024 | $15.10 | $15.24 | $14.93 | $15.02 | 400 985 |
| Mar 07, 2024 | $14.96 | $15.03 | $14.81 | $14.95 | 376 080 |
| Mar 06, 2024 | $15.13 | $15.13 | $14.82 | $14.86 | 467 257 |
| Mar 05, 2024 | $14.97 | $15.22 | $14.86 | $14.98 | 362 159 |
| Mar 04, 2024 | $15.11 | $15.28 | $15.02 | $15.13 | 343 062 |
| Mar 01, 2024 | $14.90 | $15.16 | $14.84 | $15.08 | 553 363 |
| Feb 29, 2024 | $15.03 | $15.09 | $14.78 | $14.85 | 809 992 |
