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 |
| Feb 28, 2024 | $14.86 | $15.01 | $14.73 | $14.76 | 484 552 |
| Feb 27, 2024 | $15.32 | $15.45 | $15.07 | $15.07 | 471 053 |
| Feb 26, 2024 | $15.40 | $15.45 | $15.18 | $15.19 | 566 754 |
| Feb 23, 2024 | $15.51 | $15.51 | $15.22 | $15.43 | 501 162 |
| Feb 22, 2024 | $15.35 | $15.72 | $15.35 | $15.57 | 544 679 |
| Feb 21, 2024 | $15.49 | $15.50 | $15.19 | $15.32 | 473 089 |
| Feb 20, 2024 | $15.50 | $15.64 | $15.37 | $15.61 | 724 513 |
| Feb 16, 2024 | $15.63 | $15.79 | $15.54 | $15.65 | 598 006 |
| Feb 15, 2024 | $15.39 | $15.90 | $15.39 | $15.74 | 1 042 723 |
| Feb 14, 2024 | $15.13 | $15.47 | $14.81 | $15.25 | 1 151 325 |
| Feb 13, 2024 | $15.65 | $15.83 | $14.84 | $14.91 | 1 408 592 |
| Feb 12, 2024 | $16.20 | $16.54 | $16.09 | $16.30 | 1 543 203 |
| Feb 09, 2024 | $15.30 | $16.14 | $15.30 | $16.12 | 1 360 334 |
| Feb 08, 2024 | $14.57 | $15.28 | $14.52 | $15.22 | 1 506 487 |
| Feb 07, 2024 | $14.58 | $14.73 | $14.06 | $14.46 | 1 517 095 |
| Feb 06, 2024 | $14.06 | $14.51 | $14.06 | $14.48 | 1 026 326 |
| Feb 05, 2024 | $13.99 | $14.19 | $13.84 | $14.16 | 648 144 |
| Feb 02, 2024 | $14.15 | $14.36 | $14.09 | $14.15 | 551 924 |
| Feb 01, 2024 | $13.95 | $14.35 | $13.95 | $14.32 | 823 537 |
| Jan 31, 2024 | $14.21 | $14.31 | $13.83 | $13.91 | 737 866 |
| Jan 30, 2024 | $14.30 | $14.51 | $14.26 | $14.30 | 417 514 |
| Jan 29, 2024 | $14.22 | $14.27 | $13.95 | $14.27 | 574 054 |
| Jan 26, 2024 | $14.61 | $14.65 | $14.27 | $14.27 | 405 276 |
| Jan 25, 2024 | $14.78 | $14.78 | $14.27 | $14.54 | 760 731 |
| Jan 24, 2024 | $14.90 | $14.90 | $14.47 | $14.51 | 588 596 |
