Australia markets closed

TTM Technologies, Inc. (TTMI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.13+0.35 (+2.37%)
At close: 04:00PM EDT
15.13 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 202415.3215.4515.0715.0715.07496,000
26 Feb 202415.4015.4515.1815.1915.19580,200
23 Feb 202415.5115.5115.2215.4315.43510,500
22 Feb 202415.3515.7215.3515.5715.57568,200
21 Feb 202415.4915.5015.1915.3215.32486,900
20 Feb 202415.5015.6415.3715.6115.61740,400
16 Feb 202415.6315.7915.5415.6515.65619,100
15 Feb 202415.3915.9015.3915.7415.741,073,800
14 Feb 202415.1315.4814.8115.2515.251,176,300
13 Feb 202415.6515.8314.8314.9114.911,503,000
12 Feb 202416.2016.5416.0916.3016.301,649,300
09 Feb 202415.3016.1415.3016.1216.121,388,900
08 Feb 202414.5715.2814.5215.2215.221,528,800
07 Feb 202414.5814.7414.0514.4614.461,680,400
06 Feb 202414.0614.5114.0214.4814.481,044,300
05 Feb 202413.9914.1913.8414.1614.16733,700
02 Feb 202414.1514.3614.0914.1514.15604,300
01 Feb 202413.9514.3513.9514.3214.32896,800
31 Jan 202414.2114.3113.8213.9113.91766,400
30 Jan 202414.3014.5114.2514.3014.30424,300
29 Jan 202414.2214.2713.9514.2714.27606,600
26 Jan 202414.6114.6514.2714.2714.27416,600
25 Jan 202414.7814.7814.2714.5414.54784,000
24 Jan 202414.9014.9014.4614.5114.51700,500
23 Jan 202414.9315.0614.6314.7114.711,053,200
22 Jan 202414.7414.9514.6314.6814.681,249,300
19 Jan 202414.4414.5514.2214.5114.51830,800
18 Jan 202414.3614.5414.1014.3114.311,114,700
17 Jan 202414.3514.3514.1114.2114.21446,800
16 Jan 202414.6914.8714.5614.5914.59426,200
12 Jan 202414.8514.9714.7214.8414.84254,200
11 Jan 202414.6714.7914.5114.7614.76398,000
10 Jan 202414.7114.8714.6514.7914.79371,600
09 Jan 202414.8214.9014.7014.7814.78366,800
08 Jan 202414.7715.1414.7715.1115.11428,300
05 Jan 202414.9214.9614.5114.7214.72418,000
04 Jan 202415.1115.1114.8214.9014.90447,500
03 Jan 202415.4015.4014.9315.0115.01422,900
02 Jan 202415.6015.7015.4515.5615.56296,400
29 Dec 202316.1016.1015.7515.8115.81433,100
28 Dec 202316.0116.0515.9016.0316.03345,300
27 Dec 202316.0816.1015.8716.0716.07382,800
26 Dec 202315.8716.0815.6016.0016.00431,100
22 Dec 202315.7015.9615.5715.7915.79476,800
21 Dec 202315.6715.7715.4615.7015.70626,700
20 Dec 202315.8016.0715.5315.5515.55586,700
19 Dec 202315.5815.8315.5815.7915.79621,300
18 Dec 202315.7015.7415.2615.5115.51459,400
15 Dec 202315.7815.7915.4415.6015.602,315,900
14 Dec 202315.4115.7315.3715.7015.70801,900
13 Dec 202314.9415.2114.6715.1315.13617,500
12 Dec 202314.9114.9914.7814.9414.94410,200
11 Dec 202314.8915.0714.8614.9714.97509,900
08 Dec 202314.4614.8914.2914.8714.87582,900
07 Dec 202314.4314.4814.2514.4814.48784,900
06 Dec 202314.6514.7414.3414.3514.35390,700
05 Dec 202314.7014.7014.4714.4814.48360,000
04 Dec 202314.8515.0314.7214.8114.81517,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...