Australia markets closed

TTM Technologies, Inc. (TTMI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.77+0.67 (+3.18%)
At close: 04:00PM EDT
21.77 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202421.2321.8020.9521.7721.77711,700
19 July 202421.3321.3320.9221.1021.10940,000
18 July 202421.7522.0720.9421.3221.321,064,800
17 July 202421.9722.2721.4521.5121.51868,100
16 July 202421.4322.7121.3122.4122.411,848,100
15 July 202421.1621.4520.9621.1621.161,022,000
12 July 202421.2921.3520.8420.9620.96872,500
11 July 202420.8421.2120.7120.9920.991,458,300
10 July 202420.0620.5920.0020.4420.44931,800
09 July 202419.8520.0019.8019.9519.95625,700
08 July 202419.9320.1919.6219.8819.881,093,100
05 July 202419.9619.9819.7719.7919.79800,300
03 July 202419.4820.0119.4619.9919.99490,800
02 July 202419.0619.4819.0619.4619.46609,700
01 July 202419.4519.6119.0119.0619.06525,400
28 June 202419.5419.5619.2219.4319.431,271,100
27 June 202419.6519.7819.2619.4019.40571,200
26 June 202419.7920.1119.5419.5719.571,480,900
25 June 202419.0219.8018.8119.7719.771,146,200
24 June 202419.2419.3718.7119.1219.121,501,300
21 June 202418.9419.4618.7819.4019.402,313,600
20 June 202418.8719.2018.8419.0119.01716,000
18 June 202418.5419.0318.4018.9618.96571,400
17 June 202418.1618.6818.1118.4818.48618,700
14 June 202418.2618.2617.9518.0618.06407,100
13 June 202418.6618.7818.2718.5718.57266,500
12 June 202418.9018.9418.6318.7218.72372,800
11 June 202418.2218.3518.1618.3018.30439,000
10 June 202418.1518.4717.8918.4018.40512,100
07 June 202418.4418.5818.2218.5118.51485,900
06 June 202418.7518.9218.5918.6118.61297,100
05 June 202418.6218.9318.5018.8718.87397,800
04 June 202418.4418.6518.4418.5018.50597,400
03 June 202418.8618.8618.3718.6818.68596,500
31 May 202418.7118.8618.2818.6018.60696,800
30 May 202418.4418.8418.3818.7118.71396,200
29 May 202418.2618.4718.1718.3118.31364,000
28 May 202418.9719.0018.5018.5818.58605,900
24 May 202418.6918.8118.5018.8018.80431,900
23 May 202418.8018.8918.4518.5818.58514,100
22 May 202418.7518.8018.4718.7018.70522,900
21 May 202418.3918.7718.2618.7718.77484,300
20 May 202418.3218.7118.3118.4218.42655,000
17 May 202418.5718.6418.2318.3018.30359,300
16 May 202418.3218.6118.3218.5318.53675,400
15 May 202418.3118.7418.1318.3918.39803,300
14 May 202418.2918.3817.8818.0918.09798,900
13 May 202418.4818.6018.0718.0818.08998,400
10 May 202417.9618.3917.8518.3718.371,066,300
09 May 202417.7117.9717.6917.8317.83765,200
08 May 202417.3217.7316.9217.6717.67977,000
07 May 202417.5017.9617.5017.5917.59780,500
06 May 202417.2817.7417.2817.5117.51987,200
03 May 202416.8817.3216.7717.3117.311,138,200
02 May 202415.7616.8015.6216.6516.651,539,000
01 May 202414.2015.0913.4314.7714.771,096,900
30 Apr 202414.9615.2814.9014.9314.93850,400
29 Apr 202415.1415.3515.1215.1515.15445,500
26 Apr 202414.8215.1514.8115.1315.13437,600
25 Apr 202414.4414.8314.4314.7814.78433,400
24 Apr 202414.5814.7314.5114.6214.62285,400
23 Apr 202414.2514.6114.2514.5914.59533,200
22 Apr 202414.1514.3514.0614.2614.26406,500
19 Apr 202414.0114.2613.9614.0514.05654,100
18 Apr 202414.1014.2814.0214.0714.07353,700
17 Apr 202414.2714.3914.0614.1114.11363,200
16 Apr 202414.2114.4014.0314.1614.16384,900
15 Apr 202414.4214.4914.2114.2714.27359,000
12 Apr 202414.4014.5114.2814.3414.34324,800
11 Apr 202414.2314.5414.1614.5214.52469,900
10 Apr 202414.2414.2613.9514.1414.14474,200
09 Apr 202414.7214.7914.5814.6914.69360,500
08 Apr 202414.6714.8214.6314.6514.65259,300
05 Apr 202414.5714.6914.5214.6014.60303,800
04 Apr 202414.9915.0514.5114.5914.59817,700
03 Apr 202414.7415.0614.7014.8214.82921,000
02 Apr 202414.9615.0414.7014.8614.86940,200
01 Apr 202415.6215.6915.1915.2215.22415,500
28 Mar 202415.5015.8015.3815.6515.65531,100
27 Mar 202415.1215.5515.0715.5315.53531,100
26 Mar 202415.5315.5314.9514.9814.98459,400
25 Mar 202414.7615.4214.7615.4015.40795,300
22 Mar 202414.9914.9914.6114.6514.65343,600
21 Mar 202414.3015.1714.3014.9714.971,165,300
20 Mar 202413.9814.2313.8914.1614.161,005,800
19 Mar 202413.9014.1113.8413.9813.98773,100
18 Mar 202414.2014.2613.9313.9513.95755,400
15 Mar 202414.1014.3013.9714.0814.082,042,600
14 Mar 202414.4214.5514.0914.2314.23400,400
13 Mar 202414.5314.6614.4614.5014.50358,300
12 Mar 202414.7114.7214.4314.6414.64541,600
11 Mar 202414.8914.9114.6614.7114.71550,200
08 Mar 202415.1015.2414.9315.0215.02414,000
07 Mar 202414.9615.0314.8014.9514.95393,300
06 Mar 202415.1315.1314.8214.8614.86488,800
05 Mar 202414.9715.2214.8614.9814.98369,400
04 Mar 202415.1115.2815.0215.1315.13369,900
01 Mar 202414.9015.1614.8315.0815.08571,600
29 Feb 202415.0315.0914.7814.8514.85829,600
28 Feb 202414.8615.0114.7314.7614.76496,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...