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 |
| Mar 18, 2016 | $6.87 | $6.89 | $6.65 | $6.67 | 1 091 100 |
| Mar 17, 2016 | $6.62 | $6.87 | $6.50 | $6.83 | 426 900 |
| Mar 16, 2016 | $6.42 | $6.68 | $6.38 | $6.61 | 445 200 |
| Mar 15, 2016 | $6.69 | $6.80 | $6.39 | $6.49 | 578 700 |
| Mar 14, 2016 | $6.76 | $6.85 | $6.64 | $6.69 | 1 142 000 |
| Mar 11, 2016 | $6.85 | $6.89 | $6.66 | $6.75 | 389 200 |
| Mar 10, 2016 | $6.75 | $6.79 | $6.60 | $6.76 | 608 600 |
| Mar 09, 2016 | $6.70 | $6.80 | $6.60 | $6.68 | 1 250 500 |
| Mar 08, 2016 | $6.87 | $6.93 | $6.60 | $6.68 | 329 200 |
| Mar 07, 2016 | $6.82 | $6.97 | $6.74 | $6.85 | 414 900 |
| Mar 04, 2016 | $6.84 | $6.93 | $6.76 | $6.82 | 712 500 |
| Mar 03, 2016 | $6.81 | $6.85 | $6.70 | $6.81 | 634 200 |
| Mar 02, 2016 | $6.73 | $6.85 | $6.55 | $6.76 | 314 100 |
| Mar 01, 2016 | $6.61 | $6.79 | $6.56 | $6.74 | 441 300 |
| Feb 29, 2016 | $6.27 | $6.58 | $6.21 | $6.56 | 630 500 |
| Feb 26, 2016 | $6.27 | $6.33 | $6.14 | $6.27 | 377 200 |
| Feb 25, 2016 | $6.31 | $6.31 | $6.07 | $6.25 | 288 800 |
| Feb 24, 2016 | $6.17 | $6.34 | $6.05 | $6.30 | 431 600 |
| Feb 23, 2016 | $6.42 | $6.49 | $6.24 | $6.25 | 409 300 |
| Feb 22, 2016 | $6.56 | $6.56 | $6.41 | $6.44 | 457 700 |
| Feb 19, 2016 | $6.39 | $6.57 | $6.39 | $6.49 | 476 900 |
| Feb 18, 2016 | $6.46 | $6.64 | $6.40 | $6.46 | 393 100 |
| Feb 17, 2016 | $6.55 | $6.71 | $6.42 | $6.43 | 518 200 |
| Feb 16, 2016 | $6.42 | $6.54 | $6.33 | $6.49 | 703 000 |
| Feb 12, 2016 | $6.39 | $6.42 | $6.12 | $6.34 | 377 100 |
