Canada Markets close in 4 hrs 3 mins

TTM Technologies, Inc. (TTMI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
12.36-0.02 (-0.12%)
As of 11:56AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202012.3612.4512.2712.3612.36133,222
Aug. 06, 202012.3112.4412.2412.3812.38779,700
Aug. 05, 202012.4212.5212.2412.3512.35648,600
Aug. 04, 202012.3412.4212.2312.3012.302,088,700
Aug. 03, 202012.3712.6512.2712.3812.381,039,300
Jul. 31, 202012.4612.5912.2012.3112.311,191,500
Jul. 30, 202012.7312.7512.0312.4112.413,411,200
Jul. 29, 202012.0412.4911.9212.4312.431,294,500
Jul. 28, 202011.9712.1111.8111.9611.961,034,600
Jul. 27, 202011.6312.2211.6112.2112.21983,600
Jul. 24, 202011.8111.8611.6111.6311.63798,400
Jul. 23, 202011.6711.9911.6711.8911.89694,100
Jul. 22, 202011.7011.8311.6011.7311.73721,000
Jul. 21, 202011.9312.0311.6811.7511.751,027,300
Jul. 20, 202011.6211.8311.4411.7511.75664,500
Jul. 17, 202011.7311.8511.5811.6211.621,065,400
Jul. 16, 202011.8311.8711.6111.6911.69753,100
Jul. 15, 202011.6511.9511.6411.9011.902,981,300
Jul. 14, 202011.5611.7111.5111.6711.672,059,200
Jul. 13, 202011.5311.9911.3711.7011.701,203,500
Jul. 10, 202011.4811.5711.2611.3311.33956,200
Jul. 09, 202011.5911.6711.2711.4411.44671,000
Jul. 08, 202011.5711.6811.3811.6011.60587,600
Jul. 07, 202011.9012.0011.4411.5311.53854,100
Jul. 06, 202012.1612.3011.9712.0212.02966,000
Jul. 02, 202012.4912.6911.9011.9511.951,935,200
Jul. 01, 202011.8711.8911.2211.3211.32895,900
Jun. 30, 202011.4411.9111.4111.8611.861,047,100
Jun. 29, 202011.0311.5710.9811.4911.491,134,300
Jun. 26, 202011.0811.1310.7510.9010.901,068,300
Jun. 25, 202011.0011.1610.7211.1511.15818,700
Jun. 24, 202011.4011.4211.0111.0511.05831,500
Jun. 23, 202011.2711.6211.2511.4711.47985,900
Jun. 22, 202011.3411.3610.7611.1811.181,293,100
Jun. 19, 202011.4611.9011.3611.4711.471,121,200
Jun. 18, 202011.5811.6111.1111.3211.32862,600
Jun. 17, 202011.8011.8411.4611.6711.67574,300
Jun. 16, 202012.0412.2211.6411.8711.871,097,900
Jun. 15, 202010.9411.6910.8111.6411.64860,700
Jun. 12, 202011.9711.9711.0911.2811.28823,000
Jun. 11, 202011.4211.6811.2211.3011.301,378,600
Jun. 10, 202012.4112.4911.8611.9511.95971,600
Jun. 09, 202012.3012.4712.1212.4012.40603,500
Jun. 08, 202012.2012.6012.1512.5212.52860,800
Jun. 05, 202012.2512.4311.9712.0412.04918,400
Jun. 04, 202011.5812.0611.4811.9011.901,035,100
Jun. 03, 202012.0112.2311.6011.6211.621,013,100
Jun. 02, 202011.6711.9511.5511.8711.87610,800
Jun. 01, 202011.5911.7911.5411.5911.59734,100
May 29, 202011.5211.7411.4311.5711.57881,700
May 28, 202012.2112.2111.5811.6311.63745,800
May 27, 202011.8012.1211.6012.0212.021,047,800
May 26, 202011.8011.9911.5811.6211.62989,600
May 22, 202011.2511.3811.1111.3611.36472,200
May 21, 202011.7611.8111.1811.2411.242,074,700
May 20, 202011.5411.9111.4711.7711.77916,500
May 19, 202011.2511.7411.1211.3211.32962,700
May 18, 202010.7611.4010.7611.2511.251,566,300
May 15, 202010.4910.6410.0810.3210.32860,900
May 14, 202010.2810.6710.1010.6410.64892,700
May 13, 202010.8510.8510.2810.5010.501,109,300
May 12, 202011.3911.4610.8810.9610.96859,500
May 11, 202011.5511.5611.2011.4011.401,102,900
May 08, 202011.5211.8511.3211.7511.751,357,000
May 07, 202011.1511.3411.0911.2811.28660,200
May 06, 202011.0711.2110.8811.0211.02725,400
May 05, 202011.0911.3111.0111.0411.041,513,400
May 04, 202010.8211.0410.5010.9210.92921,100
May 01, 202011.1911.2110.7510.9210.925,262,700
Apr. 30, 202011.5011.9110.8311.5911.591,408,300
Apr. 29, 202011.3511.7510.9911.6311.631,678,500
Apr. 28, 202011.6011.7810.9110.9310.931,568,900
Apr. 27, 202010.8611.4710.6511.3411.341,308,200
Apr. 24, 202010.5010.8210.4810.7610.76615,100
Apr. 23, 202010.3010.7910.3010.4610.46619,800
Apr. 22, 202010.3810.3810.1510.2510.25516,700
Apr. 21, 202010.3510.419.9710.0310.031,326,900
Apr. 20, 202010.1210.8210.0010.6310.631,344,200
Apr. 17, 202010.5110.729.9810.2010.201,263,100
Apr. 16, 202010.1610.419.8510.1910.191,593,800
Apr. 15, 202010.6210.8110.1010.1610.161,363,500
Apr. 14, 202011.1711.4910.8811.0411.04918,400
Apr. 13, 202010.8710.9810.5210.9210.92734,100
Apr. 09, 202011.2611.3510.7710.9710.971,696,300
Apr. 08, 202010.7311.0110.5010.9210.92950,500
Apr. 07, 202010.9411.0810.4210.5410.542,087,300
Apr. 06, 20209.7610.559.5810.5110.512,165,500
Apr. 03, 20209.579.929.099.279.271,147,200
Apr. 02, 20209.5710.079.289.569.561,170,400
Apr. 01, 20209.8210.079.529.649.641,267,500
Mar. 31, 20209.9610.459.8110.3410.341,359,700
Mar. 30, 20209.9010.259.659.919.911,101,800
Mar. 27, 202010.4910.689.829.889.88983,300
Mar. 26, 202010.3211.0510.1410.9210.921,825,700
Mar. 25, 202010.0410.659.5010.2010.201,987,000
Mar. 24, 20209.3810.759.1110.0310.031,950,100
Mar. 23, 20209.179.248.068.848.841,723,000
Mar. 20, 20209.9510.258.898.998.992,284,200
Mar. 19, 20209.1410.698.579.989.982,272,600
Mar. 18, 20209.7510.048.869.169.161,424,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...