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 |
| Oct 04, 2023 | $12.68 | $12.94 | $12.61 | $12.90 | 543 116 |
| Oct 03, 2023 | $12.86 | $12.89 | $12.63 | $12.68 | 469 143 |
| Oct 02, 2023 | $12.88 | $13.06 | $12.74 | $12.93 | 702 791 |
| Sep 29, 2023 | $12.92 | $12.99 | $12.83 | $12.88 | 512 605 |
| Sep 28, 2023 | $12.76 | $13.17 | $12.76 | $12.92 | 654 210 |
| Sep 27, 2023 | $12.40 | $12.69 | $12.40 | $12.64 | 490 477 |
| Sep 26, 2023 | $12.50 | $12.57 | $12.28 | $12.35 | 518 549 |
| Sep 25, 2023 | $12.50 | $12.63 | $12.39 | $12.55 | 519 096 |
| Sep 22, 2023 | $12.61 | $12.71 | $12.53 | $12.56 | 361 566 |
| Sep 21, 2023 | $12.75 | $12.77 | $12.57 | $12.60 | 483 981 |
| Sep 20, 2023 | $13.08 | $13.17 | $12.82 | $12.82 | 383 084 |
| Sep 19, 2023 | $13.05 | $13.16 | $12.97 | $13.00 | 504 167 |
| Sep 18, 2023 | $13.04 | $13.27 | $12.99 | $13.04 | 828 046 |
| Sep 15, 2023 | $13.24 | $13.31 | $12.72 | $12.99 | 4 830 443 |
| Sep 14, 2023 | $13.07 | $13.42 | $13.07 | $13.29 | 1 216 789 |
| Sep 13, 2023 | $12.95 | $13.25 | $12.88 | $12.95 | 824 061 |
| Sep 12, 2023 | $12.77 | $13.05 | $12.64 | $12.97 | 754 748 |
| Sep 11, 2023 | $12.95 | $12.96 | $12.66 | $12.77 | 909 425 |
| Sep 08, 2023 | $13.51 | $13.52 | $12.78 | $12.91 | 1 029 837 |
| Sep 07, 2023 | $13.70 | $13.71 | $13.41 | $13.55 | 624 073 |
| Sep 06, 2023 | $13.95 | $14.11 | $13.69 | $13.71 | 512 759 |
| Sep 05, 2023 | $14.83 | $14.77 | $13.70 | $13.88 | 1 123 361 |
| Sep 01, 2023 | $14.95 | $15.15 | $14.84 | $14.87 | 806 390 |
| Aug 31, 2023 | $14.97 | $15.24 | $14.88 | $14.90 | 883 064 |
| Aug 30, 2023 | $14.78 | $15.13 | $14.77 | $14.88 | 611 487 |
