TTM Technologies Inc (TTMI) Historical Stock Data
17.51 ↑0.20 (1.16%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TTMI is up 0.63% a day on average. There have been 17 days where TTM Technologies Inc closed green and 13 days where TTMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 14.57 | 14.60 | ↑$0.03 (0.21%) | 14.52 | 14.69 | 303.77K |
| 2024-04-04 | 14.99 | 14.59 | ↓$0.40 (-2.67%) | 14.51 | 15.05 | 817.74K |
| 2024-04-03 | 14.74 | 14.82 | ↑$0.08 (0.54%) | 14.70 | 15.06 | 0.92M |
| 2024-04-02 | 14.96 | 14.86 | ↓$0.10 (-0.67%) | 14.70 | 15.04 | 0.94M |
| 2024-04-01 | 15.62 | 15.22 | ↓$0.40 (-2.56%) | 15.19 | 15.69 | 415.45K |
| 2024-03-28 | 15.50 | 15.65 | ↑$0.15 (0.97%) | 15.38 | 15.80 | 531.06K |
| 2024-03-27 | 15.12 | 15.53 | ↑$0.41 (2.71%) | 15.07 | 15.55 | 531.11K |
| 2024-03-26 | 15.53 | 14.98 | ↓$0.55 (-3.54%) | 14.95 | 15.53 | 459.36K |
| 2024-03-25 | 14.76 | 15.40 | ↑$0.64 (4.34%) | 14.76 | 15.42 | 795.34K |
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…