TTM Technologies, Inc. - Common Stock (NQ: TTMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	25.17	25.74	25.05	25.64	320,029	+0.30(+1.18%)
Dec 24, 2024	25.03	25.37	24.78	25.34	190,956	+0.39(+1.56%)
Dec 23, 2024	24.70	25.02	24.53	24.95	360,384	+0.14(+0.56%)
Dec 20, 2024	24.38	25.15	24.29	24.81	2,381,318	+0.05(+0.22%)
Dec 19, 2024	25.04	25.21	24.48	24.75	321,451	-0.21(-0.82%)
Dec 18, 2024	26.43	26.61	24.66	24.96	813,376	-1.28(-4.88%)
Dec 17, 2024	26.31	26.48	26.10	26.24	759,957	-0.42(-1.58%)
Dec 16, 2024	25.68	26.82	25.52	26.66	752,283	+0.92(+3.57%)
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%)