Skip to main content

TTM Technologies (NQ: TTMI )

25.74 +0.25 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 25.38 25.76 25.20 25.74 429,778 +0.25(+0.98%)
Dec 12, 2024 27.96 28.00 25.41 25.49 1,047,411 +0.15(+0.59%)
Dec 11, 2024 25.48 25.49 24.85 25.34 527,051 +0.16(+0.64%)
Dec 10, 2024 24.70 25.23 24.23 25.18 750,389 +0.46(+1.86%)
Dec 09, 2024 24.73 25.05 24.53 24.72 708,985 +0.09(+0.37%)
Dec 06, 2024 24.90 25.09 24.53 24.63 373,599 -0.17(-0.69%)
Dec 05, 2024 24.59 25.03 24.00 24.80 361,068 +0.17(+0.69%)
Dec 04, 2024 24.66 24.93 24.41 24.63 399,428 +0.14(+0.57%)
Dec 03, 2024 24.74 24.75 24.00 24.49 546,949 -0.39(-1.57%)
Dec 02, 2024 24.35 25.02 23.77 24.88 577,696 +0.50(+2.05%)
Nov 29, 2024 24.31 24.54 24.18 24.38 212,547 +0.24(+0.99%)
Nov 27, 2024 23.87 24.61 23.86 24.14 308,139 -0.09(-0.37%)
Nov 26, 2024 23.95 24.42 23.91 24.23 432,334 +0.24(+1.00%)
Nov 25, 2024 24.24 24.76 23.96 23.99 710,176 -0.01(-0.04%)
Nov 22, 2024 23.73 24.19 23.70 24.00 524,411 +0.36(+1.52%)
Nov 21, 2024 23.52 23.81 23.18 23.64 769,734 +0.34(+1.46%)
Nov 20, 2024 23.37 23.60 22.95 23.30 723,556 -0.05(-0.21%)
Nov 19, 2024 23.08 23.54 23.00 23.35 397,077 +0.12(+0.52%)
Nov 18, 2024 23.24 23.80 23.22 23.23 279,191 -0.04(-0.17%)
Nov 15, 2024 23.77 23.96 23.23 23.27 491,872 -0.67(-2.80%)
Nov 14, 2024 24.36 24.36 23.71 23.94 522,240 -0.31(-1.28%)
Nov 13, 2024 25.32 25.39 24.16 24.25 447,859 -0.91(-3.62%)
Nov 12, 2024 24.99 25.36 24.82 25.16 791,674 +0.24(+0.96%)
Nov 11, 2024 25.49 25.49 24.83 24.92 879,535 -0.36(-1.42%)
Nov 08, 2024 24.97 25.48 24.97 25.28 758,261 +0.04(+0.16%)
Nov 07, 2024 24.95 25.43 24.89 25.24 720,713 +0.21(+0.84%)
Nov 06, 2024 24.04 25.47 23.98 25.03 1,122,777 +2.13(+9.30%)
Nov 05, 2024 22.54 22.92 22.28 22.90 786,835 +0.30(+1.33%)
Nov 04, 2024 22.07 22.85 22.07 22.60 755,995 +0.51(+2.31%)
Nov 01, 2024 22.39 22.46 21.49 22.09 1,459,997 -0.35(-1.56%)
Oct 31, 2024 21.38 23.61 21.00 22.44 1,636,199 +2.72(+13.79%)
Oct 30, 2024 19.40 20.07 19.40 19.72 704,905 +0.01(+0.05%)
Oct 29, 2024 19.46 19.80 19.46 19.71 489,821 -0.07(-0.35%)
Oct 28, 2024 19.75 20.05 19.69 19.78 705,325 +0.18(+0.92%)
Oct 25, 2024 19.38 19.85 19.36 19.60 1,000,852 +0.34(+1.77%)
Oct 24, 2024 18.77 19.39 18.62 19.26 737,882 +0.69(+3.72%)
Oct 23, 2024 18.74 18.83 18.40 18.57 446,108 -0.35(-1.85%)
Oct 22, 2024 19.27 19.27 18.79 18.92 381,830 -0.33(-1.71%)
Oct 21, 2024 20.33 20.35 19.20 19.25 705,643 -1.20(-5.87%)
Oct 18, 2024 20.54 20.57 20.17 20.45 663,355 -0.05(-0.24%)
Oct 17, 2024 20.27 20.68 20.14 20.50 887,361 +0.37(+1.84%)
Oct 16, 2024 19.67 20.21 19.55 20.13 1,080,478 +0.69(+3.55%)
Oct 15, 2024 19.11 19.57 19.01 19.44 848,306 +0.27(+1.41%)
Oct 14, 2024 19.07 19.29 18.93 19.17 265,655 +0.16(+0.84%)
Oct 11, 2024 18.55 19.12 18.44 19.01 358,411 +0.46(+2.48%)
Oct 10, 2024 18.49 18.57 18.21 18.55 467,712 -0.09(-0.48%)
Oct 09, 2024 18.48 18.70 18.36 18.64 331,194 +0.19(+1.03%)
Oct 08, 2024 18.50 18.58 18.27 18.45 542,294 +0.03(+0.16%)
Oct 07, 2024 18.21 18.48 18.04 18.42 375,549 +0.07(+0.38%)
Oct 04, 2024 18.31 18.50 18.20 18.35 326,517 +0.29(+1.61%)
Oct 03, 2024 18.27 18.45 18.05 18.06 323,064 -0.35(-1.90%)
Oct 02, 2024 18.16 18.68 18.16 18.41 616,154 +0.17(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.