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 |
| Aug 29, 2023 | $15.00 | $15.04 | $14.76 | $14.83 | 781 824 |
| Aug 28, 2023 | $14.88 | $15.10 | $14.88 | $14.99 | 712 696 |
| Aug 25, 2023 | $14.74 | $14.86 | $14.58 | $14.77 | 467 636 |
| Aug 24, 2023 | $14.95 | $15.07 | $14.65 | $14.70 | 739 427 |
| Aug 23, 2023 | $14.73 | $15.01 | $14.69 | $14.85 | 1 059 703 |
| Aug 22, 2023 | $14.78 | $15.02 | $14.65 | $14.72 | 797 207 |
| Aug 21, 2023 | $14.73 | $15.00 | $14.67 | $14.68 | 1 085 029 |
| Aug 18, 2023 | $14.32 | $14.65 | $14.32 | $14.57 | 694 386 |
| Aug 17, 2023 | $14.28 | $14.55 | $14.25 | $14.48 | 562 895 |
| Aug 16, 2023 | $14.22 | $14.34 | $14.11 | $14.24 | 717 854 |
| Aug 15, 2023 | $14.45 | $14.49 | $14.25 | $14.29 | 377 895 |
| Aug 14, 2023 | $14.43 | $14.70 | $14.28 | $14.57 | 513 677 |
| Aug 11, 2023 | $14.33 | $14.53 | $14.28 | $14.49 | 352 956 |
| Aug 10, 2023 | $14.79 | $15.02 | $14.30 | $14.40 | 757 856 |
| Aug 09, 2023 | $14.95 | $14.99 | $14.58 | $14.71 | 557 098 |
| Aug 08, 2023 | $14.87 | $15.26 | $14.79 | $15.00 | 1 450 731 |
| Aug 07, 2023 | $15.01 | $15.08 | $14.67 | $14.97 | 645 095 |
| Aug 04, 2023 | $14.70 | $15.21 | $14.70 | $15.05 | 917 214 |
| Aug 03, 2023 | $14.74 | $15.15 | $14.59 | $14.70 | 1 175 295 |
| Aug 02, 2023 | $14.26 | $15.12 | $13.99 | $14.66 | 1 180 190 |
| Aug 01, 2023 | $14.32 | $14.44 | $14.20 | $14.37 | 656 950 |
| Jul 31, 2023 | $14.07 | $14.36 | $14.07 | $14.36 | 443 970 |
| Jul 28, 2023 | $14.15 | $14.34 | $14.00 | $14.05 | 243 030 |
| Jul 27, 2023 | $14.22 | $14.36 | $13.90 | $14.02 | 410 622 |
| Jul 26, 2023 | $14.15 | $14.35 | $13.99 | $14.04 | 425 170 |
