TTMI

TTM Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TTM Technologies Inc TTMI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 0.73% 12.46 17:16:09
Open Price Low Price High Price Close Price Prev Close
12.34 12.31 12.575 12.46 12.37
more quote information »

TTMI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.5013.5612.3112.882,275,508-1.04-7.7%
1 Month14.1314.21512.3113.381,307,612-1.67-11.82%
3 Months14.3014.8912.3113.741,010,585-1.84-12.87%
6 Months14.3515.3612.3114.321,026,662-1.89-13.17%
1 Year11.41515.3610.8213.691,130,2711.059.15%
3 Years17.2817.348.059512.451,100,227-4.82-27.89%
5 Years11.4819.918.059513.741,144,4390.988.54%

TTMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 12.46 0.09 0.73% 12.34 12.575 12.31 1,034,885
Sep 22 2021 12.37 -0.12 -0.96% 12.53 12.62 12.37 1,806,716
Sep 21 2021 12.49 -0.30 -2.35% 12.79 12.86 12.48 1,324,405
Sep 20 2021 12.79 -0.31 -2.37% 13.04 13.10 12.645 2,002,121
Sep 17 2021 13.10 -0.33 -2.46% 13.38 13.42 13.07 5,498,013
Sep 16 2021 13.43 -0.05 -0.37% 13.50 13.56 13.42 746,287
Sep 15 2021 13.48 -0.05 -0.37% 13.56 13.575 13.42 849,091
Sep 14 2021 13.53 -0.08 -0.59% 13.61 13.645 13.50 908,131
Sep 13 2021 13.61 0.05 0.37% 13.59 13.70 13.56 971,528
Sep 10 2021 13.56 -0.05 -0.37% 13.62 13.68 13.545 814,995
Sep 09 2021 13.61 -0.10 -0.73% 13.70 13.77 13.61 992,675
Sep 08 2021 13.71 -0.11 -0.8% 13.75 13.83 13.655 2,055,396
Sep 07 2021 13.82 -0.05 -0.36% 13.89 13.95 13.81 809,699
Sep 03 2021 13.87 -0.03 -0.22% 14.04 14.04 13.79 771,159
Sep 02 2021 13.90 -0.05 -0.36% 13.95 13.95 13.835 630,605
Sep 01 2021 13.95 -0.05 -0.36% 14.01 14.09 13.94 763,734
Aug 31 2021 14.00 -0.08 -0.57% 14.11 14.1554 13.94 1,229,410
Aug 30 2021 14.08 -0.04 -0.28% 14.15 14.215 14.06 920,439
Aug 27 2021 14.12 0.08 0.57% 14.07 14.19 14.04 991,186
Aug 26 2021 14.04 -0.06 -0.43% 14.13 14.19 14.015 759,042
Aug 25 2021 14.10 0.04 0.28% 14.07 14.13 14.00 671,369
Aug 24 2021 14.06 0.01 0.07% 14.04 14.10 13.99 529,516
See More Historical Prices »


Your Recent History
NASDAQ
TTMI
TTM Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.