Canada markets closed

TTM Technologies, Inc. (TTMI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.17+0.03 (+0.21%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202114.0814.1913.9414.1714.17595,300
Jan. 21, 202114.2014.2514.0614.1414.14505,200
Jan. 20, 202114.2114.3614.1314.1914.19553,600
Jan. 19, 202114.2514.3614.0714.1614.16704,400
Jan. 15, 202114.0714.2213.9014.1014.101,165,400
Jan. 14, 202114.2414.3914.1814.2214.22672,800
Jan. 13, 202114.2314.2314.0614.1314.13637,600
Jan. 12, 202114.2714.2714.0714.1814.18599,500
Jan. 11, 202114.0714.2414.0714.1814.18592,800
Jan. 08, 202114.3514.3814.1014.1914.191,077,000
Jan. 07, 202114.4114.5514.2414.2814.281,025,700
Jan. 06, 202114.0814.3813.7714.3414.341,281,100
Jan. 05, 202113.7014.1013.6814.0214.02989,900
Jan. 04, 202113.9214.0013.6313.7513.751,244,100
Dec. 31, 202013.7513.9013.6813.8013.801,467,300
Dec. 30, 202013.6513.8813.6413.7013.70774,200
Dec. 29, 202013.8013.8413.4613.6313.631,524,100
Dec. 28, 202014.0014.0013.6513.7513.751,041,300
Dec. 24, 202013.6813.7513.5013.7113.71438,700
Dec. 23, 202013.6813.7813.4913.6013.601,078,500
Dec. 22, 202013.6213.6713.3113.5113.511,716,000
Dec. 21, 202013.2613.5713.2013.5113.512,648,900
Dec. 18, 202013.5913.7113.3713.4913.491,961,400
Dec. 17, 202013.6913.7513.4013.5413.54784,600
Dec. 16, 202013.7213.7513.4213.5713.571,519,100
Dec. 15, 202013.4213.6713.2013.6213.621,230,800
Dec. 14, 202013.3313.4613.2813.2913.29753,300
Dec. 11, 202013.1813.3113.0813.2513.251,403,300
Dec. 10, 202013.2013.3913.1713.3213.32769,900
Dec. 09, 202013.6413.6513.2413.3413.341,168,500
Dec. 08, 202013.4913.6713.1613.5613.561,667,000
Dec. 07, 202013.5513.7613.5113.5813.581,446,300
Dec. 04, 202013.4113.6713.2913.5113.511,363,100
Dec. 03, 202013.2013.4513.1913.3313.331,302,600
Dec. 02, 202013.0913.2813.0513.1813.181,069,900
Dec. 01, 202013.3113.4413.1113.1313.131,726,900
Nov. 30, 202013.2213.3112.9613.0613.061,254,300
Nov. 27, 202013.3113.4113.1513.3313.33757,900
Nov. 25, 202013.1313.3513.0713.2513.251,366,400
Nov. 24, 202013.0113.2412.8513.1913.191,895,400
Nov. 23, 202012.6812.9512.6712.8712.872,043,700
Nov. 20, 202012.7012.9112.6012.6212.622,358,300
Nov. 19, 202012.7112.8812.6512.7212.721,446,900
Nov. 18, 202013.0113.0712.7412.7612.761,249,900
Nov. 17, 202012.8513.0712.8212.9712.971,526,700
Nov. 16, 202012.9113.1212.8312.9912.991,920,200
Nov. 13, 202012.7913.0912.6912.7712.771,588,300
Nov. 12, 202012.7012.7912.5012.6312.631,286,200
Nov. 11, 202012.6112.8212.2512.7512.751,542,800
Nov. 10, 202012.4412.6912.3212.5512.551,664,200
Nov. 09, 202013.0013.3012.4212.4212.422,787,500
Nov. 06, 202012.4612.8212.4012.4912.491,638,900
Nov. 05, 202012.0412.5811.9312.4412.442,224,500
Nov. 04, 202011.6712.0311.5511.9211.921,287,400
Nov. 03, 202012.0312.2011.7411.7811.781,896,500
Nov. 02, 202011.9612.2211.7211.8611.861,814,800
Oct. 30, 202012.0812.1811.6111.8711.872,929,500
Oct. 29, 202011.8512.2911.7612.1112.111,505,200
Oct. 28, 202011.8412.1611.7411.8011.801,278,500
Oct. 27, 202012.2712.3912.1112.1212.121,116,100
Oct. 26, 202012.2812.3712.1412.3212.321,050,000
Oct. 23, 202012.5312.7612.3912.4212.421,192,900
Oct. 22, 202012.3412.5512.3012.4312.431,076,000
Oct. 21, 202012.3412.8312.3212.3712.371,148,100
Oct. 20, 202012.5512.7012.3412.3612.361,380,300
Oct. 19, 202012.5312.6612.4212.4312.431,094,300
Oct. 16, 202012.5912.7512.4612.4612.46966,500
Oct. 15, 202012.4212.7012.2812.5812.581,310,300
Oct. 14, 202012.6012.7412.5112.6012.601,001,700
Oct. 13, 202012.6012.7912.4812.5512.551,159,200
Oct. 12, 202012.5612.6812.4512.6612.661,557,700
Oct. 09, 202012.2912.5312.2812.5112.511,415,100
Oct. 08, 202012.1112.3112.0712.1812.181,146,200
Oct. 07, 202011.9712.0911.8711.9711.971,372,900
Oct. 06, 202011.6912.2311.5811.8711.873,207,500
Oct. 05, 202011.5611.7011.5211.6011.60984,400
Oct. 02, 202011.3311.6911.2011.4511.45967,400
Oct. 01, 202011.5111.6311.3811.5711.57806,000
Sep. 30, 202011.5011.7011.3211.4111.411,793,400
Sep. 29, 202011.7611.8011.3611.4811.481,848,100
Sep. 28, 202011.2711.5611.1911.4411.441,627,300
Sep. 25, 202010.9611.1710.8211.1211.12973,400
Sep. 24, 202010.9211.2210.8411.0311.03907,300
Sep. 23, 202011.4211.5710.9510.9610.961,302,400
Sep. 22, 202011.4711.4811.1911.3411.341,080,600
Sep. 21, 202011.4611.4611.1311.4311.431,071,800
Sep. 18, 202011.5011.5711.2611.4611.461,858,000
Sep. 17, 202011.2911.5111.1611.4611.461,128,100
Sep. 16, 202011.5111.6311.4311.4611.461,683,700
Sep. 15, 202011.5211.5611.4511.4611.461,429,500
Sep. 14, 202011.3611.5011.2211.4111.411,143,400
Sep. 11, 202010.9611.3710.9211.3711.371,321,100
Sep. 10, 202011.1811.1810.8410.9210.921,551,900
Sep. 09, 202010.7810.9010.5410.8710.871,851,000
Sep. 08, 202010.9811.0410.6610.6710.671,326,800
Sep. 04, 202011.4011.5711.0811.2311.231,149,900
Sep. 03, 202011.8811.8811.2411.3211.32904,000
Sep. 02, 202011.8011.9511.6411.9011.901,330,100
Sep. 01, 202011.4911.7011.3011.7011.701,140,000
Aug. 31, 202011.6211.6211.4411.4611.46844,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...