Canada markets close in 3 hours 47 minutes

TTM Technologies, Inc. (TTMI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.03-0.11 (-0.76%)
As of 12:12PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.9615.2714.9615.0315.03131,016
Apr 29, 202415.1415.3515.1215.1515.15445,500
Apr 26, 202414.8215.1514.8115.1315.13437,600
Apr 25, 202414.4414.8314.4314.7814.78433,400
Apr 24, 202414.5814.7314.5114.6214.62285,400
Apr 23, 202414.2514.6114.2514.5914.59533,200
Apr 22, 202414.1514.3514.0614.2614.26406,500
Apr 19, 202414.0114.2613.9614.0514.05654,100
Apr 18, 202414.1014.2814.0214.0714.07353,700
Apr 17, 202414.2714.3914.0614.1114.11363,200
Apr 16, 202414.2114.4014.0314.1614.16384,900
Apr 15, 202414.4214.4914.2114.2714.27359,000
Apr 12, 202414.4014.5114.2814.3414.34324,800
Apr 11, 202414.2314.5414.1614.5214.52469,900
Apr 10, 202414.2414.2613.9514.1414.14474,200
Apr 09, 202414.7214.7914.5814.6914.69360,500
Apr 08, 202414.6714.8214.6314.6514.65259,300
Apr 05, 202414.5714.6914.5214.6014.60303,800
Apr 04, 202414.9915.0514.5114.5914.59817,700
Apr 03, 202414.7415.0614.7014.8214.82921,000
Apr 02, 202414.9615.0414.7014.8614.86940,200
Apr 01, 202415.6215.6915.1915.2215.22415,500
Mar 28, 202415.5015.8015.3815.6515.65531,100
Mar 27, 202415.1215.5515.0715.5315.53531,100
Mar 26, 202415.5315.5314.9514.9814.98459,400
Mar 25, 202414.7615.4214.7615.4015.40795,300
Mar 22, 202414.9914.9914.6114.6514.65343,600
Mar 21, 202414.3015.1714.3014.9714.971,165,300
Mar 20, 202413.9814.2313.8914.1614.161,005,800
Mar 19, 202413.9014.1113.8413.9813.98773,100
Mar 18, 202414.2014.2613.9313.9513.95755,400
Mar 15, 202414.1014.3013.9714.0814.082,042,600
Mar 14, 202414.4214.5514.0914.2314.23400,400
Mar 13, 202414.5314.6614.4614.5014.50358,300
Mar 12, 202414.7114.7214.4314.6414.64541,600
Mar 11, 202414.8914.9114.6614.7114.71550,200
Mar 08, 202415.1015.2414.9315.0215.02414,000
Mar 07, 202414.9615.0314.8014.9514.95393,300
Mar 06, 202415.1315.1314.8214.8614.86488,800
Mar 05, 202414.9715.2214.8614.9814.98369,400
Mar 04, 202415.1115.2815.0215.1315.13369,900
Mar 01, 202414.9015.1614.8315.0815.08571,600
Feb 29, 202415.0315.0914.7814.8514.85829,600
Feb 28, 202414.8615.0114.7314.7614.76496,700
Feb 27, 202415.3215.4515.0715.0715.07496,000
Feb 26, 202415.4015.4515.1815.1915.19580,200
Feb 23, 202415.5115.5115.2215.4315.43510,500
Feb 22, 202415.3515.7215.3515.5715.57568,200
Feb 21, 202415.4915.5015.1915.3215.32486,900
Feb 20, 202415.5015.6415.3715.6115.61740,400
Feb 16, 202415.6315.7915.5415.6515.65619,100
Feb 15, 202415.3915.9015.3915.7415.741,073,800
Feb 14, 202415.1315.4814.8115.2515.251,176,300
Feb 13, 202415.6515.8314.8314.9114.911,503,000
Feb 12, 202416.2016.5416.0916.3016.301,649,300
Feb 09, 202415.3016.1415.3016.1216.121,388,900
Feb 08, 202414.5715.2814.5215.2215.221,528,800
Feb 07, 202414.5814.7414.0514.4614.461,680,400
Feb 06, 202414.0614.5114.0214.4814.481,044,300
Feb 05, 202413.9914.1913.8414.1614.16733,700
Feb 02, 202414.1514.3614.0914.1514.15604,300
Feb 01, 202413.9514.3513.9514.3214.32896,800
Jan 31, 202414.2114.3113.8213.9113.91766,400
Jan 30, 202414.3014.5114.2514.3014.30424,300
Jan 29, 202414.2214.2713.9514.2714.27606,600
Jan 26, 202414.6114.6514.2714.2714.27416,600
Jan 25, 202414.7814.7814.2714.5414.54784,000
Jan 24, 202414.9014.9014.4614.5114.51700,500
Jan 23, 202414.9315.0614.6314.7114.711,053,200
Jan 22, 202414.7414.9514.6314.6814.681,249,300
Jan 19, 202414.4414.5514.2214.5114.51830,800
Jan 18, 202414.3614.5414.1014.3114.311,114,700
Jan 17, 202414.3514.3514.1114.2114.21446,800
Jan 16, 202414.6914.8714.5614.5914.59426,200
Jan 12, 202414.8514.9714.7214.8414.84254,200
Jan 11, 202414.6714.7914.5114.7614.76398,000
Jan 10, 202414.7114.8714.6514.7914.79371,600
Jan 09, 202414.8214.9014.7014.7814.78366,800
Jan 08, 202414.7715.1414.7715.1115.11428,300
Jan 05, 202414.9214.9614.5114.7214.72418,000
Jan 04, 202415.1115.1114.8214.9014.90447,500
Jan 03, 202415.4015.4014.9315.0115.01422,900
Jan 02, 202415.6015.7015.4515.5615.56296,400
Dec 29, 202316.1016.1015.7515.8115.81433,100
Dec 28, 202316.0116.0515.9016.0316.03345,300
Dec 27, 202316.0816.1015.8716.0716.07382,800
Dec 26, 202315.8716.0815.6016.0016.00431,100
Dec 22, 202315.7015.9615.5715.7915.79476,800
Dec 21, 202315.6715.7715.4615.7015.70626,700
Dec 20, 202315.8016.0715.5315.5515.55586,700
Dec 19, 202315.5815.8315.5815.7915.79621,300
Dec 18, 202315.7015.7415.2615.5115.51459,400
Dec 15, 202315.7815.7915.4415.6015.602,315,900
Dec 14, 202315.4115.7315.3715.7015.70801,900
Dec 13, 202314.9415.2114.6715.1315.13617,500
Dec 12, 202314.9114.9914.7814.9414.94410,200
Dec 11, 202314.8915.0714.8614.9714.97509,900
Dec 08, 202314.4614.8914.2914.8714.87582,900
Dec 07, 202314.4314.4814.2514.4814.48784,900
Dec 06, 202314.6514.7414.3414.3514.35390,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...