TTM Technologies Inc (TTMI) Historical Stock Data
18.30 ↓0.23 (-1.24%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TTMI is up 0.73% a day on average. There have been 18 days where TTM Technologies Inc closed green and 12 days where TTMI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 18.57 | 18.30 | ↓$0.27 (-1.45%) | 18.23 | 18.64 | 359.27K |
2024-05-16 | 18.32 | 18.53 | ↑$0.21 (1.15%) | 18.32 | 18.62 | 675.40K |
2024-05-15 | 18.31 | 18.39 | ↑$0.08 (0.44%) | 18.13 | 18.74 | 803.29K |
2024-05-14 | 18.29 | 18.09 | ↓$0.20 (-1.09%) | 17.88 | 18.38 | 798.89K |
2024-05-13 | 18.48 | 18.08 | ↓$0.40 (-2.16%) | 18.07 | 18.60 | 1M |
2024-05-10 | 17.96 | 18.37 | ↑$0.41 (2.28%) | 17.85 | 18.39 | 1.07M |
2024-05-09 | 17.71 | 17.83 | ↑$0.12 (0.68%) | 17.69 | 17.97 | 765.22K |
2024-05-08 | 17.32 | 17.67 | ↑$0.35 (2.02%) | 16.92 | 17.73 | 0.98M |
2024-05-07 | 17.50 | 17.59 | ↑$0.09 (0.51%) | 17.50 | 17.96 | 780.48K |
2024-05-06 | 17.28 | 17.51 | ↑$0.23 (1.33%) | 17.28 | 17.74 | 0.99M |
2024-05-03 | 16.88 | 17.31 | ↑$0.43 (2.55%) | 16.77 | 17.32 | 1.14M |
2024-05-02 | 15.76 | 16.65 | ↑$0.89 (5.65%) | 15.62 | 16.80 | 1.54M |
2024-05-01 | 14.20 | 14.77 | ↑$0.57 (4.01%) | 13.43 | 15.09 | 1.10M |
2024-04-30 | 14.96 | 14.93 | ↓$0.03 (-0.20%) | 14.90 | 15.28 | 850.35K |
2024-04-29 | 15.14 | 15.15 | ↑$0.01 (0.07%) | 15.12 | 15.35 | 445.50K |
2024-04-26 | 14.82 | 15.13 | ↑$0.31 (2.09%) | 14.81 | 15.15 | 437.58K |
2024-04-25 | 14.44 | 14.78 | ↑$0.34 (2.35%) | 14.43 | 14.83 | 433.37K |
2024-04-24 | 14.58 | 14.62 | ↑$0.04 (0.27%) | 14.51 | 14.73 | 285.41K |
2024-04-23 | 14.25 | 14.59 | ↑$0.34 (2.39%) | 14.25 | 14.61 | 533.16K |
2024-04-22 | 14.15 | 14.26 | ↑$0.11 (0.78%) | 14.06 | 14.35 | 406.48K |
2024-04-19 | 14.01 | 14.05 | ↑$0.04 (0.29%) | 13.96 | 14.26 | 654.13K |
2024-04-18 | 14.10 | 14.07 | ↓$0.03 (-0.21%) | 14.02 | 14.28 | 353.67K |
2024-04-17 | 14.27 | 14.11 | ↓$0.16 (-1.12%) | 14.06 | 14.39 | 363.23K |
2024-04-16 | 14.21 | 14.16 | ↓$0.05 (-0.35%) | 14.03 | 14.40 | 384.91K |
2024-04-15 | 14.42 | 14.27 | ↓$0.15 (-1.04%) | 14.21 | 14.49 | 359.01K |
2024-04-12 | 14.40 | 14.34 | ↓$0.06 (-0.42%) | 14.28 | 14.51 | 324.75K |
2024-04-11 | 14.23 | 14.52 | ↑$0.29 (2.04%) | 14.16 | 14.54 | 469.95K |
2024-04-10 | 14.24 | 14.14 | ↓$0.10 (-0.70%) | 13.95 | 14.26 | 474.20K |
2024-04-09 | 14.72 | 14.69 | ↓$0.03 (-0.20%) | 14.58 | 14.79 | 360.50K |
2024-04-08 | 14.67 | 14.65 | ↓$0.02 (-0.14%) | 14.63 | 14.82 | 259.25K |
Create an account or log in to view more rows.
$TTMI red day ahead
$TTMI this sell-off is meh.
$TTMI Another boring day I believe
$TTMI Don't like that...
$TTMI yes
keep going down
let's go
stop stalling
$TTMI BUY BUY BUY
$TTMI Burn burn burn
$TTMI let’s go down baby 😉
$TTMI to the moon!!! lfG
$TTMI they don’t want us to shine… But we gon shine…