Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
TTM Technologies Inc (TTMI)
TTM Technologies Inc (TTMI) Historical

TTMI TTM Technologies Inc

21.84

0.07 (0.32%)

After Hours

Last Updated: 16:03:51

Delayed by 15 minutes

TTMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	21.77	0.67	3.18%	21.33	21.80	20.945	711,696
Jul 19 2024	21.10	-0.22	-1.03%	21.33	21.33	20.92	939,987
Jul 18 2024	21.32	-0.19	-0.88%	21.75	22.07	20.935	1,064,810
Jul 17 2024	21.51	-0.90	-4.02%	21.97	22.27	21.45	868,084
Jul 16 2024	22.41	1.25	5.91%	21.43	22.705	21.31	1,848,106
Jul 15 2024	21.16	0.20	0.95%	21.16	21.45	20.96	1,021,985
Jul 12 2024	20.96	-0.03	-0.14%	21.29	21.35	20.835	872,561
Jul 11 2024	20.99	0.55	2.69%	20.84	21.21	20.7101	1,458,308
Jul 10 2024	20.44	0.49	2.46%	20.06	20.585	20.00	931,836
Jul 09 2024	19.95	0.07	0.35%	19.85	20.00	19.795	528,283
Jul 08 2024	19.88	0.09	0.45%	19.93	20.1899	19.62	1,093,248
Jul 05 2024	19.79	-0.20	-1.00%	19.96	19.98	19.77	800,323
Jul 03 2024	19.99	0.53	2.72%	19.48	20.005	19.4605	490,784
Jul 02 2024	19.46	0.40	2.10%	19.06	19.475	19.01	609,741
Jul 01 2024	19.06	-0.34	-1.75%	19.45	19.6135	19.01	525,368
Jun 28 2024	19.40	0.00	0.00%	19.40	19.40	19.40	0
Jun 27 2024	19.40	-0.17	-0.87%	19.65	19.7805	19.255	571,182
Jun 26 2024	19.57	-0.20	-1.01%	19.79	20.105	19.54	1,480,936
Jun 25 2024	19.77	0.65	3.40%	19.02	19.80	18.8119	1,146,298
Jun 24 2024	19.12	-0.28	-1.44%	19.24	19.37	18.71	1,501,277
Jun 21 2024	19.40	0.39	2.05%	18.94	19.46	18.78	2,313,808
Jun 20 2024	19.01	0.05	0.26%	18.87	19.205	18.84	715,987
Jun 18 2024	18.96	0.48	2.60%	18.54	19.03	18.395	571,432
Jun 17 2024	18.48	0.42	2.33%	18.16	18.675	18.11	618,737
Jun 14 2024	18.06	-0.51	-2.75%	18.262	18.262	17.95	407,082
Jun 13 2024	18.57	-0.15	-0.80%	18.72	18.78	18.27	266,491
Jun 12 2024	18.72	0.42	2.30%	18.90	18.94	18.63	372,828
Jun 11 2024	18.30	-0.10	-0.54%	18.22	18.35	18.16	438,976
Jun 10 2024	18.40	-0.11	-0.59%	18.15	18.47	17.89	512,145
Jun 07 2024	18.51	-0.10	-0.54%	18.44	18.58	18.22	485,869
Jun 06 2024	18.61	-0.26	-1.38%	18.75	18.915	18.59	297,060
Jun 05 2024	18.87	0.37	2.00%	18.62	18.925	18.50	397,827
Jun 04 2024	18.50	-0.18	-0.96%	18.44	18.65	18.44	597,446
Jun 03 2024	18.68	0.08	0.43%	18.86	18.86	18.37	596,542
May 31 2024	18.60	-0.11	-0.59%	18.71	18.86	18.28	696,757
May 30 2024	18.71	0.40	2.18%	18.44	18.835	18.38	396,232
May 29 2024	18.31	-0.27	-1.45%	18.26	18.465	18.165	363,999
May 28 2024	18.58	-0.22	-1.17%	18.97	19.00	18.495	604,405
May 24 2024	18.80	0.22	1.18%	18.69	18.81	18.50	431,903
May 23 2024	18.58	-0.12	-0.64%	18.80	18.89	18.455	514,117
May 22 2024	18.70	-0.07	-0.37%	18.75	18.795	18.47	521,531
May 21 2024	18.77	0.35	1.90%	18.39	18.77	18.26	484,282
May 20 2024	18.42	0.12	0.66%	18.32	18.71	18.31	655,028
May 17 2024	18.30	-0.23	-1.24%	18.57	18.64	18.23	359,266
May 16 2024	18.53	0.14	0.76%	18.32	18.615	18.32	675,401
May 15 2024	18.39	0.30	1.66%	18.31	18.74	18.13	803,288
May 14 2024	18.09	0.01	0.06%	18.29	18.38	17.88	798,894
May 13 2024	18.08	-0.29	-1.58%	18.48	18.60	18.07	998,461
May 10 2024	18.37	0.54	3.03%	17.96	18.39	17.85	1,066,321
May 09 2024	17.83	0.16	0.91%	17.71	17.97	17.69	765,222
May 08 2024	17.67	0.08	0.45%	17.32	17.73	16.92	976,952
May 07 2024	17.59	0.08	0.46%	17.50	17.96	17.50	780,483
May 06 2024	17.51	0.20	1.16%	17.28	17.74	17.28	987,181
May 03 2024	17.31	0.66	3.96%	16.88	17.32	16.765	1,138,244
May 02 2024	16.65	1.88	12.73%	15.76	16.80	15.615	1,538,980
May 01 2024	14.77	-0.16	-1.07%	14.20	15.085	13.43	1,096,914
Apr 30 2024	14.93	-0.22	-1.45%	14.96	15.275	14.90	850,354
Apr 29 2024	15.15	0.02	0.13%	15.14	15.35	15.12	445,503
Apr 26 2024	15.13	0.35	2.37%	14.82	15.15	14.81	437,579
Apr 25 2024	14.78	0.16	1.09%	14.44	14.825	14.43	433,365
Apr 24 2024	14.62	0.03	0.21%	14.58	14.73	14.505	285,412

TTM Technologies

Deutsche Bank Luxembourg

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions