TTMI - TTM Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202015.6615.6715.3015.3815.38428,300
Jan. 16, 202015.3915.5315.2615.4915.49710,200
Jan. 15, 202015.2515.4715.1615.2215.221,262,100
Jan. 14, 202015.1515.5215.1215.2815.28708,300
Jan. 13, 202014.8915.1714.8415.1615.16385,900
Jan. 10, 202015.1215.1214.7914.8114.81370,800
Jan. 09, 202015.0315.1514.7715.0215.02497,000
Jan. 08, 202014.9615.0814.7914.9814.98687,100
Jan. 07, 202015.0115.1414.9114.9414.941,829,800
Jan. 06, 202014.6915.0014.6814.9814.98726,200
Jan. 03, 202014.9115.0314.7714.8914.891,504,400
Jan. 02, 202015.2615.3114.9515.1615.16456,200
Dec. 31, 201914.8615.1314.8615.0515.05473,200
Dec. 30, 201914.9815.1114.8214.8814.88440,300
Dec. 27, 201915.1915.1914.9414.9714.97302,700
Dec. 26, 201915.0215.1614.9715.0915.09250,000
Dec. 24, 201914.9915.0514.8614.9814.98145,100
Dec. 23, 201914.9415.0014.7314.9314.93641,600
Dec. 20, 201915.1615.2314.8614.8814.882,162,300
Dec. 19, 201915.0715.2814.9215.1615.16810,700
Dec. 18, 201914.9515.1314.7515.0715.073,976,400
Dec. 17, 201914.7814.9914.7114.8914.894,190,000
Dec. 16, 201914.8515.0014.7014.7614.761,892,300
Dec. 13, 201914.2514.7814.0914.6814.682,348,000
Dec. 12, 201913.6414.0413.6313.7913.79862,300
Dec. 11, 201913.5713.6713.4813.5913.59568,000
Dec. 10, 201913.6913.8213.5213.5613.56417,900
Dec. 09, 201913.7413.7513.5713.6213.62706,700
Dec. 06, 201913.7313.8713.5813.8013.80694,800
Dec. 05, 201913.7813.8613.4113.5413.541,315,700
Dec. 04, 201913.5813.8313.5013.7213.721,415,500
Dec. 03, 201913.0713.4812.9813.4213.421,033,400
Dec. 02, 201913.3913.4913.2013.3113.31615,200
Nov. 29, 201913.4913.5513.3813.4113.41166,000
Nov. 27, 201913.4013.7113.3513.5613.56635,100
Nov. 26, 201913.3613.4313.2113.3713.37698,200
Nov. 25, 201912.9213.4912.9013.4513.451,009,600
Nov. 22, 201913.0813.0812.7912.8912.89614,500
Nov. 21, 201913.0613.0612.8013.0013.00805,000
Nov. 20, 201912.9813.1012.8413.0013.00771,200
Nov. 19, 201913.0613.1212.8213.0613.06390,000
Nov. 18, 201912.7512.9912.6512.9512.95477,500
Nov. 15, 201912.8412.8812.7112.8512.85415,400
Nov. 14, 201912.7012.7912.6512.6712.67354,800
Nov. 13, 201912.7212.8612.6512.7612.76481,800
Nov. 12, 201912.9013.0312.7112.8212.82967,100
Nov. 11, 201912.6412.9512.5712.9112.91435,200
Nov. 08, 201912.5312.8212.5212.8112.81960,900
Nov. 07, 201912.6412.7312.4612.6412.64522,800
Nov. 06, 201912.7712.7712.2312.4612.46739,300
Nov. 05, 201912.6512.9312.6412.7512.75816,400
Nov. 04, 201912.4412.6312.2812.6112.611,511,800
Nov. 01, 201911.7112.3611.6512.3112.31986,100
Oct. 31, 201911.2512.5111.2511.7111.712,636,900
Oct. 30, 201912.6613.2312.5713.1613.162,321,400
Oct. 29, 201912.7512.8012.5612.6512.65814,400
Oct. 28, 201912.7212.9312.7212.8412.84553,000
Oct. 25, 201912.3712.7112.3712.6412.64357,200
Oct. 24, 201912.4712.5312.3712.4012.40426,100
Oct. 23, 201912.5312.5312.3512.4212.42465,400
Oct. 22, 201912.4612.7112.3212.5812.58466,200
Oct. 21, 201912.4012.5812.4012.5012.50430,200
Oct. 18, 201912.4612.5012.1812.2212.22421,600
Oct. 17, 201912.3712.5612.3512.5412.54677,500
Oct. 16, 201912.3212.5812.3112.3212.32541,500
Oct. 15, 201912.1612.4012.0812.3112.31560,600
Oct. 14, 201911.9912.2011.9412.1812.18479,300
Oct. 11, 201911.8912.2011.8912.0512.05554,600
Oct. 10, 201911.6011.7511.4211.6311.631,070,400
Oct. 09, 201911.8111.9011.5111.5311.531,250,600
Oct. 08, 201911.9111.9211.6711.6911.69588,300
Oct. 07, 201912.2412.3412.0312.0412.04597,200
Oct. 04, 201912.0012.2911.9512.2912.29404,100
Oct. 03, 201911.7811.9911.5211.9611.96542,900
Oct. 02, 201911.8211.8711.6811.8311.83599,200
Oct. 01, 201912.2812.4411.7911.8511.85723,300
Sep. 30, 201912.2812.3912.1812.2012.20640,500
Sep. 27, 201912.4212.6312.2012.2612.26459,200
Sep. 26, 201912.4112.4712.2912.3812.38781,100
Sep. 25, 201912.2012.5112.1612.4612.46704,700
Sep. 24, 201912.4412.5912.1412.2612.261,473,300
Sep. 23, 201912.2112.4512.0712.3712.371,009,300
Sep. 20, 201912.3712.5412.1912.2912.292,000,700
Sep. 19, 201912.4212.5712.2312.3612.361,417,500
Sep. 18, 201912.1412.3812.0412.3612.361,328,700
Sep. 17, 201912.2512.2712.0012.1412.141,094,600
Sep. 16, 201912.1712.4212.1312.2712.27508,200
Sep. 13, 201912.4112.4812.2312.2312.231,246,000
Sep. 12, 201912.1412.3711.9012.2512.25875,400
Sep. 11, 201911.9812.1811.7112.1312.131,093,300
Sep. 10, 201911.7711.9211.6811.8911.89692,800
Sep. 09, 201911.5711.8311.5711.7611.76872,700
Sep. 06, 201911.5611.7011.4311.4711.47761,400
Sep. 05, 201911.4411.7511.2611.5011.501,364,500
Sep. 04, 201910.6211.0310.5911.0211.02811,900
Sep. 03, 201910.5210.5310.2710.4610.46839,500
Aug. 30, 201910.7010.7910.5910.6610.66825,000
Aug. 29, 201910.3210.6610.3110.6210.62877,600
Aug. 28, 20199.7510.169.6510.1410.14689,600
Aug. 27, 20199.9410.069.679.779.771,037,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...