TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.50	15.61	15.61	15.65	531,055	+0.12(+0.77%)
Mar 27, 2024	15.12	15.55	15.06	15.53	531,114	+0.55(+3.67%)
Mar 26, 2024	15.53	15.53	14.95	14.98	459,363	-0.42(-2.73%)
Mar 25, 2024	14.76	15.41	14.76	15.40	795,337	+0.75(+5.12%)
Mar 22, 2024	14.99	14.99	14.61	14.65	343,631	-0.32(-2.14%)
Mar 21, 2024	14.30	15.17	14.30	14.97	1,165,619	+0.81(+5.72%)
Mar 20, 2024	13.98	14.23	13.89	14.16	1,005,799	+0.18(+1.29%)
Mar 19, 2024	13.90	14.11	13.84	13.98	773,201	+0.03(+0.22%)
Mar 18, 2024	14.20	14.26	13.93	13.95	755,432	-0.13(-0.92%)
Mar 15, 2024	14.10	14.30	13.97	14.08	2,042,607	-0.15(-1.05%)
Mar 14, 2024	14.42	14.55	14.09	14.23	400,407	-0.27(-1.86%)
Mar 13, 2024	14.53	14.66	14.46	14.50	358,269	-0.14(-0.96%)
Mar 12, 2024	14.71	14.72	14.43	14.64	541,557	-0.07(-0.48%)
Mar 11, 2024	14.89	14.91	14.66	14.71	550,151	-0.31(-2.06%)
Mar 08, 2024	15.10	15.24	14.93	15.02	414,002	+0.07(+0.47%)
Mar 07, 2024	14.96	15.03	14.80	14.95	393,306	+0.09(+0.61%)
Mar 06, 2024	15.13	15.13	14.82	14.86	488,772	-0.12(-0.80%)
Mar 05, 2024	14.97	15.21	14.86	14.98	369,407	-0.15(-0.99%)
Mar 04, 2024	15.11	15.28	15.02	15.13	369,858	+0.05(+0.33%)
Mar 01, 2024	14.90	15.16	14.83	15.08	571,564	+0.23(+1.55%)
Feb 29, 2024	15.03	15.09	14.78	14.85	829,582	+0.09(+0.61%)
Feb 28, 2024	14.86	15.01	14.72	14.76	496,674	-0.31(-2.06%)
Feb 27, 2024	15.32	15.45	15.07	15.07	496,019	-0.12(-0.79%)
Feb 26, 2024	15.40	15.45	15.18	15.19	580,204	-0.24(-1.56%)
Feb 23, 2024	15.51	15.51	15.22	15.43	510,543	-0.14(-0.90%)
Feb 22, 2024	15.35	15.71	15.35	15.57	568,233	+0.25(+1.63%)
Feb 21, 2024	15.49	15.49	15.19	15.32	486,862	-0.29(-1.86%)
Feb 20, 2024	15.50	15.63	15.37	15.61	740,354	-0.04(-0.26%)
Feb 16, 2024	15.63	15.79	15.54	15.65	619,113	-0.09(-0.57%)
Feb 15, 2024	15.39	15.90	15.39	15.74	1,073,836	+0.49(+3.21%)
Feb 14, 2024	15.13	15.47	14.80	15.25	1,176,325	+0.34(+2.28%)
Feb 13, 2024	15.65	15.82	14.83	14.91	1,503,010	-1.39(-8.53%)
Feb 12, 2024	16.20	16.54	16.09	16.30	1,649,299	+0.18(+1.12%)
Feb 09, 2024	15.30	16.14	15.30	16.12	1,388,935	+0.90(+5.91%)
Feb 08, 2024	14.57	15.28	14.52	15.22	1,528,836	+0.76(+5.26%)
Feb 07, 2024	14.58	14.74	14.05	14.46	1,680,380	-0.02(-0.14%)
Feb 06, 2024	14.06	14.51	14.02	14.48	1,044,310	+0.32(+2.26%)
Feb 05, 2024	13.99	14.19	13.84	14.16	733,659	+0.01(+0.07%)
Feb 02, 2024	14.15	14.36	14.09	14.15	604,306	-0.17(-1.19%)
Feb 01, 2024	13.95	14.35	13.95	14.32	896,771	+0.41(+2.95%)
Jan 31, 2024	14.21	14.31	13.82	13.91	766,389	-0.39(-2.73%)
Jan 30, 2024	14.30	14.51	14.25	14.30	424,267	+0.03(+0.21%)
Jan 29, 2024	14.22	14.27	13.95	14.27	606,565	+0.00(+0.00%)
Jan 26, 2024	14.61	14.65	14.27	14.27	416,575	-0.27(-1.86%)
Jan 25, 2024	14.78	14.78	14.27	14.54	784,003	+0.03(+0.21%)
Jan 24, 2024	14.90	14.90	14.46	14.51	700,466	-0.20(-1.36%)
Jan 23, 2024	14.93	15.06	14.63	14.71	1,053,276	+0.03(+0.20%)
Jan 22, 2024	14.74	14.95	14.63	14.68	1,249,292	+0.17(+1.17%)
Jan 19, 2024	14.44	14.55	14.22	14.51	830,809	+0.20(+1.40%)
Jan 18, 2024	14.36	14.54	14.10	14.31	1,114,659	+0.10(+0.70%)
Jan 17, 2024	14.35	14.35	14.11	14.21	446,791	-0.38(-2.60%)
Jan 16, 2024	14.69	14.84	14.56	14.59	426,164	-0.25(-1.68%)
Jan 12, 2024	14.85	14.97	14.71	14.84	254,150	+0.08(+0.54%)
Jan 11, 2024	14.67	14.79	14.51	14.76	397,955	-0.03(-0.20%)
Jan 10, 2024	14.71	14.87	14.64	14.79	371,571	+0.01(+0.07%)
Jan 09, 2024	14.82	14.90	14.70	14.78	366,840	-0.33(-2.18%)
Jan 08, 2024	14.77	15.14	14.77	15.11	428,250	+0.39(+2.65%)
Jan 05, 2024	14.92	14.96	14.51	14.72	418,045	-0.18(-1.21%)
Jan 04, 2024	15.11	15.11	14.82	14.90	447,510	-0.11(-0.73%)
Jan 03, 2024	15.40	15.40	14.93	15.01	422,892	-0.55(-3.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.