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 |
| Feb 11, 2016 | $6.05 | $6.35 | $6.03 | $6.33 | 405 300 |
| Feb 10, 2016 | $6.45 | $6.68 | $6.16 | $6.18 | 543 100 |
| Feb 09, 2016 | $6.32 | $6.51 | $6.22 | $6.37 | 405 700 |
| Feb 08, 2016 | $6.42 | $6.53 | $6.29 | $6.44 | 524 100 |
| Feb 05, 2016 | $4.91 | $6.60 | $4.67 | $6.55 | 1 975 200 |
| Feb 04, 2016 | $5.50 | $5.62 | $5.12 | $5.34 | 794 600 |
| Feb 03, 2016 | $5.57 | $5.59 | $5.32 | $5.51 | 911 000 |
| Feb 02, 2016 | $5.48 | $5.57 | $5.34 | $5.49 | 298 600 |
| Feb 01, 2016 | $5.76 | $5.76 | $5.53 | $5.55 | 346 300 |
| Jan 29, 2016 | $5.45 | $5.83 | $5.45 | $5.83 | 548 700 |
| Jan 28, 2016 | $5.35 | $5.55 | $5.31 | $5.41 | 1 021 300 |
| Jan 27, 2016 | $5.55 | $5.61 | $5.25 | $5.29 | 492 600 |
| Jan 26, 2016 | $5.44 | $5.63 | $5.42 | $5.61 | 229 400 |
| Jan 25, 2016 | $5.48 | $5.54 | $5.36 | $5.38 | 255 400 |
| Jan 22, 2016 | $5.35 | $5.53 | $5.26 | $5.53 | 341 100 |
| Jan 21, 2016 | $5.16 | $5.36 | $5.11 | $5.27 | 305 700 |
| Jan 20, 2016 | $4.95 | $5.23 | $4.84 | $5.19 | 346 400 |
| Jan 19, 2016 | $5.12 | $5.19 | $4.97 | $5.02 | 425 200 |
| Jan 15, 2016 | $5.20 | $5.20 | $4.95 | $5.05 | 687 400 |
| Jan 14, 2016 | $5.22 | $5.42 | $5.05 | $5.36 | 552 200 |
| Jan 13, 2016 | $5.39 | $5.57 | $5.19 | $5.24 | 577 300 |
| Jan 12, 2016 | $5.52 | $5.68 | $5.21 | $5.40 | 643 400 |
| Jan 11, 2016 | $5.56 | $5.66 | $5.44 | $5.49 | 891 200 |
| Jan 08, 2016 | $5.81 | $5.84 | $5.47 | $5.59 | 817 300 |
| Jan 07, 2016 | $5.99 | $6.03 | $5.78 | $5.81 | 546 200 |
