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 |
| Jan 23, 2024 | $14.93 | $15.06 | $14.63 | $14.71 | 886 034 |
| Jan 22, 2024 | $14.74 | $14.95 | $14.65 | $14.68 | 1 212 146 |
| Jan 19, 2024 | $14.44 | $14.55 | $14.22 | $14.51 | 818 740 |
| Jan 18, 2024 | $14.36 | $14.47 | $14.10 | $14.31 | 1 114 631 |
| Jan 17, 2024 | $14.35 | $14.35 | $14.11 | $14.21 | 433 178 |
| Jan 16, 2024 | $14.69 | $14.84 | $14.56 | $14.59 | 411 408 |
| Jan 12, 2024 | $14.85 | $14.97 | $14.72 | $14.84 | 237 665 |
| Jan 11, 2024 | $14.67 | $14.79 | $14.51 | $14.76 | 397 527 |
| Jan 10, 2024 | $14.71 | $14.86 | $14.65 | $14.79 | 359 263 |
| Jan 09, 2024 | $14.82 | $14.90 | $14.71 | $14.78 | 366 839 |
| Jan 08, 2024 | $14.77 | $15.14 | $14.77 | $15.11 | 414 894 |
| Jan 05, 2024 | $14.92 | $14.96 | $14.51 | $14.72 | 400 802 |
| Jan 04, 2024 | $15.11 | $15.11 | $14.82 | $14.90 | 447 510 |
| Jan 03, 2024 | $15.40 | $15.40 | $14.93 | $15.01 | 401 674 |
| Jan 02, 2024 | $15.60 | $15.70 | $15.45 | $15.56 | 269 682 |
| Dec 29, 2023 | $16.10 | $16.10 | $15.75 | $15.81 | 416 424 |
| Dec 28, 2023 | $16.01 | $16.05 | $15.90 | $16.03 | 338 116 |
| Dec 27, 2023 | $16.08 | $16.10 | $15.87 | $16.07 | 362 733 |
| Dec 26, 2023 | $15.87 | $16.08 | $15.82 | $16.00 | 428 966 |
| Dec 22, 2023 | $15.70 | $15.96 | $15.65 | $15.79 | 476 486 |
| Dec 21, 2023 | $15.67 | $15.77 | $15.46 | $15.70 | 521 630 |
| Dec 20, 2023 | $15.80 | $16.07 | $15.53 | $15.55 | 543 127 |
| Dec 19, 2023 | $15.58 | $15.83 | $15.58 | $15.79 | 601 308 |
| Dec 18, 2023 | $15.70 | $15.74 | $15.26 | $15.51 | 458 733 |
| Dec 15, 2023 | $15.78 | $15.79 | $15.44 | $15.60 | 2 052 993 |
