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 |
| Jul 25, 2023 | $14.01 | $14.35 | $14.01 | $14.24 | 438 122 |
| Jul 24, 2023 | $13.81 | $14.10 | $13.76 | $14.06 | 320 222 |
| Jul 21, 2023 | $14.06 | $14.10 | $13.75 | $13.84 | 448 761 |
| Jul 20, 2023 | $14.22 | $14.22 | $13.87 | $13.97 | 264 890 |
| Jul 19, 2023 | $14.27 | $14.33 | $14.12 | $14.23 | 318 026 |
| Jul 18, 2023 | $14.00 | $14.25 | $14.00 | $14.21 | 289 739 |
| Jul 17, 2023 | $13.91 | $14.13 | $13.88 | $14.01 | 279 025 |
| Jul 14, 2023 | $13.95 | $13.99 | $13.63 | $13.88 | 387 915 |
| Jul 13, 2023 | $13.95 | $14.06 | $13.89 | $14.04 | 320 606 |
| Jul 12, 2023 | $13.80 | $13.94 | $13.41 | $13.90 | 724 799 |
| Jul 11, 2023 | $13.72 | $13.73 | $13.45 | $13.53 | 270 483 |
| Jul 10, 2023 | $13.55 | $13.66 | $13.51 | $13.66 | 453 781 |
| Jul 07, 2023 | $13.64 | $13.74 | $13.48 | $13.56 | 442 154 |
| Jul 06, 2023 | $13.58 | $13.76 | $13.38 | $13.59 | 301 425 |
| Jul 05, 2023 | $13.72 | $13.87 | $13.56 | $13.77 | 376 594 |
| Jul 03, 2023 | $13.79 | $13.96 | $13.71 | $13.87 | 131 917 |
| Jun 30, 2023 | $13.97 | $14.05 | $13.83 | $13.90 | 574 888 |
| Jun 29, 2023 | $13.43 | $13.85 | $13.43 | $13.83 | 380 108 |
| Jun 28, 2023 | $13.45 | $13.45 | $13.27 | $13.39 | 352 980 |
| Jun 27, 2023 | $13.21 | $13.52 | $13.15 | $13.47 | 369 559 |
| Jun 26, 2023 | $13.43 | $13.70 | $13.22 | $13.23 | 436 966 |
| Jun 23, 2023 | $13.62 | $13.64 | $13.28 | $13.38 | 1 399 033 |
| Jun 22, 2023 | $13.67 | $13.92 | $13.51 | $13.89 | 575 488 |
| Jun 21, 2023 | $13.61 | $13.82 | $13.57 | $13.74 | 546 783 |
| Jun 20, 2023 | $13.66 | $13.82 | $13.59 | $13.75 | 542 477 |
