TTM Technologies (NQ: TTMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	14.03	14.04	13.54	13.78	1,316,250	-0.29(-2.06%)
Nov 29, 2021	14.17	14.26	13.98	14.07	803,924	-0.04(-0.28%)
Nov 26, 2021	13.92	14.24	13.88	14.11	945,588	-0.14(-0.98%)
Nov 24, 2021	14.28	14.32	14.21	14.25	447,741	-0.02(-0.13%)
Nov 23, 2021	14.27	14.36	14.23	14.27	833,741	+0.04(+0.27%)
Nov 22, 2021	14.27	14.44	14.19	14.23	727,272	-0.02(-0.14%)
Nov 19, 2021	14.27	14.35	14.20	14.25	864,239	-0.07(-0.49%)
Nov 18, 2021	14.40	14.34	14.31	14.32	664,730	-0.07(-0.49%)
Nov 17, 2021	14.42	14.43	14.30	14.39	688,167	+0.01(+0.07%)
Nov 16, 2021	14.60	14.60	14.25	14.38	975,556	+0.05(+0.35%)
Nov 15, 2021	14.35	14.35	14.26	14.33	519,087	+0.05(+0.35%)
Nov 12, 2021	14.33	14.34	14.09	14.28	455,718	+0.01(+0.07%)
Nov 11, 2021	14.28	14.35	14.16	14.27	530,756	+0.01(+0.07%)
Nov 10, 2021	14.26			14.26	965,868	-0.01(-0.07%)
Nov 09, 2021	14.23	14.34	14.18	14.27	704,838	+0.01(+0.07%)
Nov 08, 2021	14.32	14.40	14.23	14.26	1,171,201	-0.03(-0.21%)
Nov 05, 2021	14.24	14.32	14.12	14.29	1,230,043	+0.15(+1.06%)
Nov 04, 2021	14.04	14.18	13.97	14.14	1,332,475	+0.15(+1.07%)
Nov 03, 2021	13.93	14.12	13.87	13.99	1,272,765	+0.08(+0.58%)
Nov 02, 2021	13.53	13.98	13.53	13.91	1,287,927	+0.44(+3.27%)
Nov 01, 2021	13.25	13.62	13.24	13.47	1,155,758	+0.23(+1.74%)
Oct 29, 2021	13.02	13.25	12.93	13.24	1,380,175	+0.21(+1.61%)
Oct 28, 2021	12.35	13.11	11.73	13.03	2,896,929	-0.57(-4.19%)
Oct 27, 2021	13.67	13.71	13.57	13.60	813,879	-0.09(-0.66%)
Oct 26, 2021	13.56	13.70		13.69	1,154,519	+0.13(+0.96%)
Oct 25, 2021	13.42	13.60	13.42	13.56	442,938	+0.12(+0.89%)
Oct 22, 2021	13.50	13.63	13.43	13.44	508,894	-0.09(-0.67%)
Oct 21, 2021	13.43	13.54	13.43	13.53	456,634	+0.06(+0.45%)
Oct 20, 2021	13.55	13.55	13.42	13.47	887,807	-0.06(-0.44%)
Oct 19, 2021	13.48	13.53	13.41	13.53	512,255	+0.08(+0.59%)
Oct 18, 2021	13.44	13.59	13.41	13.45	529,273	-0.05(-0.37%)
Oct 15, 2021	13.63	13.73	13.48	13.50	669,472	+0.02(+0.15%)
Oct 14, 2021	13.45	13.53	13.39	13.48	539,848	+0.10(+0.75%)
Oct 13, 2021	13.33	13.43	13.03	13.38	583,479	+0.02(+0.15%)
Oct 12, 2021	13.42	13.46	13.09	13.36	644,360	-0.05(-0.37%)
Oct 11, 2021	13.21	13.52	13.21	13.41	1,073,969	+0.20(+1.51%)
Oct 08, 2021	13.11	13.29	13.11	13.21	1,239,545	+0.08(+0.61%)
Oct 07, 2021	13.00	13.22	13.00	13.13	1,837,135	+0.19(+1.47%)
Oct 06, 2021	12.79	13.00	12.71	12.94	1,979,778	+0.10(+0.78%)
Oct 05, 2021	12.64	12.89	12.64	12.84	1,485,284	+0.17(+1.34%)
Oct 04, 2021	12.67	12.79	12.65	12.67	988,697	+0.01(+0.08%)
Oct 01, 2021	12.59	12.74	12.52	12.66	1,851,470	+0.08(+0.64%)
Sep 30, 2021	12.72	12.78	12.55	12.58	819,731	-0.11(-0.87%)
Sep 29, 2021	12.79	12.85	12.69	12.69	638,560	-0.11(-0.86%)
Sep 28, 2021	12.69	12.86	12.69	12.80	1,032,474	+0.08(+0.63%)
Sep 27, 2021	12.52	12.82	12.49	12.72	779,136	+0.19(+1.52%)
Sep 24, 2021	12.45	12.78	12.45	12.53	838,080	+0.07(+0.56%)
Sep 23, 2021	12.34	12.57	12.31	12.46	1,034,885	+0.09(+0.73%)
Sep 22, 2021	12.53	12.62	12.37	12.37	1,806,716	-0.12(-0.96%)
Sep 21, 2021	12.79	12.86	12.48	12.49	1,324,405	-0.30(-2.35%)
Sep 20, 2021	13.04	13.10	12.64	12.79	2,002,121	-0.31(-2.37%)
Sep 17, 2021	13.38	13.42	13.07	13.10	5,498,065	-0.33(-2.46%)
Sep 16, 2021	13.50	13.56	13.42	13.43	747,300	-0.05(-0.37%)
Sep 15, 2021	13.56	13.57	13.42	13.48	849,091	-0.05(-0.37%)
Sep 14, 2021	13.61	13.64	13.50	13.53	908,131	-0.08(-0.59%)
Sep 13, 2021	13.59	13.70	13.56	13.61	971,528	+0.05(+0.37%)
Sep 10, 2021	13.62	13.68	13.54	13.56	814,995	-0.05(-0.37%)
Sep 09, 2021	13.70	13.77	13.61	13.61	992,675	-0.10(-0.73%)
Sep 08, 2021	13.75	13.83	13.65	13.71	2,056,217	-0.11(-0.80%)
Sep 07, 2021	13.89	13.95	13.81	13.82	809,702	-0.05(-0.36%)
Sep 03, 2021	14.04	14.04	13.79	13.87	771,160	-0.03(-0.22%)
Sep 02, 2021	13.95	13.95	13.84	13.90	630,965	-0.05(-0.36%)