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 |
| Nov 08, 2023 | $14.09 | $14.09 | $13.84 | $14.06 | 488 189 |
| Nov 07, 2023 | $14.14 | $14.16 | $13.79 | $14.04 | 904 852 |
| Nov 06, 2023 | $14.59 | $14.72 | $14.08 | $14.17 | 1 211 230 |
| Nov 03, 2023 | $14.20 | $14.75 | $14.08 | $14.64 | 1 026 199 |
| Nov 02, 2023 | $13.59 | $14.16 | $13.47 | $14.02 | 1 626 327 |
| Nov 01, 2023 | $12.95 | $13.00 | $12.25 | $12.92 | 1 350 535 |
| Oct 31, 2023 | $11.60 | $11.60 | $11.38 | $11.49 | 1 160 134 |
| Oct 30, 2023 | $11.60 | $11.66 | $11.39 | $11.57 | 461 806 |
| Oct 27, 2023 | $11.40 | $11.57 | $11.31 | $11.52 | 574 725 |
| Oct 26, 2023 | $11.31 | $11.43 | $11.17 | $11.36 | 1 038 851 |
| Oct 25, 2023 | $11.79 | $11.87 | $11.14 | $11.21 | 1 659 585 |
| Oct 24, 2023 | $11.86 | $12.00 | $11.84 | $11.90 | 454 025 |
| Oct 23, 2023 | $12.00 | $12.09 | $11.81 | $11.83 | 542 158 |
| Oct 20, 2023 | $12.21 | $12.30 | $12.05 | $12.05 | 703 134 |
| Oct 19, 2023 | $12.30 | $12.51 | $12.11 | $12.19 | 653 248 |
| Oct 18, 2023 | $12.64 | $12.66 | $12.21 | $12.28 | 892 043 |
| Oct 17, 2023 | $12.65 | $12.93 | $12.65 | $12.74 | 715 990 |
| Oct 16, 2023 | $12.56 | $12.78 | $12.50 | $12.77 | 373 944 |
| Oct 13, 2023 | $12.67 | $12.69 | $12.38 | $12.46 | 312 788 |
| Oct 12, 2023 | $12.82 | $12.82 | $12.58 | $12.69 | 459 957 |
| Oct 11, 2023 | $12.83 | $13.00 | $12.68 | $12.79 | 295 796 |
| Oct 10, 2023 | $12.81 | $13.05 | $12.81 | $12.83 | 452 452 |
| Oct 09, 2023 | $12.88 | $12.94 | $12.79 | $12.83 | 418 927 |
| Oct 06, 2023 | $12.78 | $13.00 | $12.76 | $12.93 | 393 170 |
| Oct 05, 2023 | $12.85 | $13.04 | $12.67 | $12.87 | 542 130 |
