TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	15.60	15.70	15.45	15.56	296,429	-0.25(-1.58%)
Dec 29, 2023	16.10	16.10	15.75	15.81	433,095	-0.22(-1.37%)
Dec 28, 2023	16.01	16.05	15.90	16.03	345,304	-0.04(-0.25%)
Dec 27, 2023	16.08	16.10	15.87	16.07	382,768	+0.07(+0.44%)
Dec 26, 2023	15.87	16.08	15.60	16.00	431,094	+0.21(+1.33%)
Dec 22, 2023	15.70	15.96	15.57	15.79	476,801	+0.09(+0.57%)
Dec 21, 2023	15.67	15.77	15.46	15.70	626,657	+0.15(+0.96%)
Dec 20, 2023	15.80	16.07	15.53	15.55	586,689	-0.24(-1.52%)
Dec 19, 2023	15.58	15.83	15.58	15.79	621,282	+0.28(+1.81%)
Dec 18, 2023	15.70	15.73	15.26	15.51	459,365	-0.09(-0.58%)
Dec 15, 2023	15.78	15.79	15.44	15.60	2,384,084	-0.10(-0.64%)
Dec 14, 2023	15.41	15.73	15.37	15.70	801,871	+0.57(+3.77%)
Dec 13, 2023	14.94	15.21	14.66	15.13	616,651	+0.19(+1.27%)
Dec 12, 2023	14.91	14.99	14.78	14.94	410,227	-0.03(-0.20%)
Dec 11, 2023	14.89	15.07	14.86	14.97	509,906	+0.10(+0.67%)
Dec 08, 2023	14.46	14.89	14.29	14.87	582,910	+0.39(+2.69%)
Dec 07, 2023	14.43	14.48	14.25	14.48	784,936	+0.13(+0.91%)
Dec 06, 2023	14.65	14.74	14.34	14.35	390,720	-0.13(-0.90%)
Dec 05, 2023	14.70	14.70	14.47	14.48	360,049	-0.33(-2.23%)
Dec 04, 2023	14.85	15.03	14.71	14.81	517,369	-0.17(-1.13%)

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.