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 |
| Dec 14, 2023 | $15.41 | $15.73 | $15.37 | $15.70 | 698 188 |
| Dec 13, 2023 | $14.94 | $15.21 | $14.67 | $15.13 | 582 086 |
| Dec 12, 2023 | $14.91 | $14.99 | $14.78 | $14.94 | 410 227 |
| Dec 11, 2023 | $14.89 | $15.07 | $14.86 | $14.97 | 509 906 |
| Dec 08, 2023 | $14.46 | $14.89 | $14.29 | $14.87 | 560 424 |
| Dec 07, 2023 | $14.43 | $14.48 | $14.25 | $14.48 | 784 936 |
| Dec 06, 2023 | $14.65 | $14.74 | $14.34 | $14.35 | 368 803 |
| Dec 05, 2023 | $14.70 | $14.70 | $14.47 | $14.48 | 359 823 |
| Dec 04, 2023 | $14.85 | $15.00 | $14.72 | $14.81 | 506 191 |
| Dec 01, 2023 | $14.93 | $15.13 | $14.81 | $14.98 | 1 048 010 |
| Nov 30, 2023 | $14.69 | $15.02 | $14.58 | $15.01 | 820 254 |
| Nov 29, 2023 | $14.61 | $14.84 | $14.56 | $14.68 | 565 846 |
| Nov 28, 2023 | $14.59 | $14.80 | $14.49 | $14.57 | 287 293 |
| Nov 27, 2023 | $14.36 | $14.73 | $14.21 | $14.62 | 436 101 |
| Nov 24, 2023 | $14.47 | $14.48 | $14.36 | $14.46 | 111 240 |
| Nov 22, 2023 | $14.27 | $14.52 | $14.25 | $14.44 | 502 012 |
| Nov 21, 2023 | $14.26 | $14.31 | $14.13 | $14.13 | 275 130 |
| Nov 20, 2023 | $14.42 | $14.60 | $14.33 | $14.40 | 473 605 |
| Nov 17, 2023 | $14.54 | $14.59 | $14.36 | $14.46 | 557 268 |
| Nov 16, 2023 | $14.52 | $14.57 | $14.15 | $14.38 | 514 462 |
| Nov 15, 2023 | $14.59 | $14.79 | $14.52 | $14.58 | 807 679 |
| Nov 14, 2023 | $14.33 | $14.63 | $14.27 | $14.62 | 477 502 |
| Nov 13, 2023 | $14.20 | $14.25 | $13.99 | $14.00 | 479 663 |
| Nov 10, 2023 | $13.90 | $14.33 | $13.74 | $14.24 | 607 498 |
| Nov 09, 2023 | $14.12 | $14.12 | $13.69 | $13.81 | 453 682 |
