Dark

TTMI
TTM Technologies Inc
stock NASDAQ

At Close

Jul 11, 2025 3:59:55 PM EDT

44.11USD+0.524%(+0.23)1,091,319

44.10Bid 44.13Ask 0.03Spread

Pre-market

Jul 10, 2025 9:28:30 AM EDT

44.42USD+1.231%(+0.54)0

After-hours

Jul 11, 2025 4:05:30 PM EDT

44.00USD-0.249%(-0.11)4,450

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	43.160	44.400000	42.9400	44.110	+0.524%	1,091,319	0.000%
2025-07-10	43.770	44.520200	43.2900	43.880	-0.250%	1,638,896	+0.524%
2025-07-09	42.705	44.330000	42.1700	43.990	+3.190%	2,149,871	+0.273%
2025-07-08	43.520	45.000000	42.4000	42.630	+1.791%	2,568,680	+3.472%
2025-07-07	43.240	43.720000	41.7000	41.880	-4.861%	2,671,949	+5.325%
2025-07-03	41.850	44.430000	41.3400	44.020	+5.412%	2,151,795	+0.204%
2025-07-02	40.260	42.010000	40.0200	41.760	+2.806%	1,401,897	+5.627%
2025-07-01	40.550	41.420000	40.0100	40.620	-0.490%	2,063,794	+8.592%
2025-06-30	40.430	41.540000	40.3900	40.820	+1.416%	2,292,959	+8.060%
2025-06-27	40.190	40.579700	39.9400	40.250	+0.978%	2,371,991	+9.590%
2025-06-26	39.390	40.360000	39.3342	39.860	+1.684%	2,025,082	+10.662%
2025-06-25	38.070	40.570000	38.0500	39.200	+3.512%	2,730,407	+12.526%
2025-06-24	37.080	37.930000	36.6500	37.870	+2.490%	1,419,383	+16.477%
2025-06-23	36.420	36.980000	35.5200	36.950	+0.709%	1,572,589	+19.378%
2025-06-20	37.500	37.879900	36.3300	36.690	-0.757%	1,877,568	+20.223%
2025-06-18	36.530	37.635400	36.5000	36.970	+1.566%	1,502,600	+19.313%
2025-06-17	36.730	37.500000	36.1700	36.400	-1.860%	1,126,863	+21.181%
2025-06-16	36.230	37.735000	35.9300	37.090	+4.833%	2,062,438	+18.927%
2025-06-13	35.550	36.090000	35.0101	35.380	-2.856%	1,268,361	+24.675%
2025-06-12	36.250	37.190000	36.0800	36.420	-0.437%	1,640,988	+21.115%
2025-06-11	36.360	37.050000	36.1700	36.580	+1.092%	1,975,290	+20.585%
2025-06-10	35.710	36.270000	35.3800	36.185	+1.359%	1,577,826	+21.901%
2025-06-09	33.640	35.790000	33.6200	35.700	+7.465%	2,136,814	+23.557%
2025-06-06	32.710	33.360000	32.5700	33.220	+3.457%	927,276	+32.781%
2025-06-05	32.460	34.000000	31.8263	32.110	-0.803%	1,438,431	+37.372%
2025-06-04	32.531	33.090000	32.2000	32.370	-0.062%	1,866,385	+36.268%
2025-06-03	30.010	32.440000	29.9100	32.390	+8.546%	2,500,303	+36.184%
2025-06-02	29.730	30.080000	29.4750	29.840	-0.067%	615,430	+47.822%
2025-05-30	29.630	29.990000	29.2600	29.860	-0.067%	750,641	+47.723%
2025-05-29	30.220	30.350000	29.7200	29.880	-0.267%	576,338	+47.624%
2025-05-28	29.880	29.980000	29.5100	29.960	+0.604%	573,637	+47.230%
2025-05-27	29.210	29.790000	28.8600	29.780	+4.162%	775,695	+48.120%
2025-05-23	28.210	28.730000	28.1200	28.590	-1.550%	533,092	+54.285%
2025-05-22	28.800	29.320000	28.6600	29.040	+0.484%	700,042	+51.894%
2025-05-21	28.930	29.435000	28.7900	28.900	-1.567%	838,978	+52.630%
2025-05-20	29.280	29.645000	29.1600	29.360	-0.204%	605,359	+50.238%
2025-05-19	28.850	29.435000	28.6000	29.420	+0.170%	729,297	+49.932%
2025-05-16	28.910	29.420000	28.6100	29.370	+0.928%	839,347	+50.187%
2025-05-15	29.380	29.510000	28.9800	29.100	-1.855%	968,024	+51.581%
2025-05-14	29.690	30.205000	29.4100	29.650	-0.503%	1,107,804	+48.769%
2025-05-13	29.020	29.810000	28.9100	29.800	+3.114%	1,144,399	+48.020%
2025-05-12	28.060	28.950000	28.0500	28.900	+7.615%	1,282,700	+52.630%
2025-05-09	26.780	27.480000	26.5000	26.855	+2.735%	794,951	+64.252%
2025-05-08	26.290	26.570000	25.6750	26.140	+0.810%	1,085,290	+68.745%
2025-05-07	25.260	26.030000	25.1450	25.930	+3.183%	1,227,507	+70.112%
2025-05-06	24.500	25.220000	24.3100	25.130	+0.883%	721,478	+75.527%
2025-05-05	24.640	25.318900	24.5700	24.910	-0.479%	856,787	+77.077%
2025-05-02	23.800	25.270000	23.6100	25.030	+7.195%	1,222,196	+76.229%
2025-05-01	24.425	24.425000	22.5800	23.350	+16.633%	2,127,620	+88.908%
2025-04-30	19.980	20.220000	19.5850	20.020	-1.959%	1,090,556	+120.330%
2025-04-29	20.070	20.575000	20.0700	20.420	+0.690%	511,814	+116.014%
2025-04-28	20.310	20.645000	19.8700	20.280	-0.686%	633,622	+117.505%
2025-04-25	19.870	20.460000	19.8350	20.420	+1.896%	446,462	+116.014%
2025-04-24	19.270	20.080000	19.1230	20.040	+4.867%	564,680	+120.110%
2025-04-23	19.340	19.749600	19.0400	19.110	+3.241%	498,973	+130.822%
2025-04-22	18.530	18.790000	18.2500	18.510	+1.647%	633,612	+138.304%
2025-04-21	18.280	18.389000	17.9300	18.210	-2.359%	575,397	+142.230%
2025-04-17	18.710	18.910000	18.4450	18.650	-0.214%	342,234	+136.515%
2025-04-16	18.490	18.800000	18.2300	18.690	-0.691%	650,161	+136.009%
2025-04-15	18.640	19.068800	18.2600	18.820	+0.749%	325,763	+134.378%
2025-04-14	19.260	19.515000	18.4300	18.680	+0.161%	543,979	+136.135%
2025-04-11	18.650	18.845000	18.1450	18.650	-0.903%	532,736	+136.515%
2025-04-10	18.930	19.330000	18.1500	18.820	-5.141%	841,864	+134.378%
2025-04-09	17.370	19.990000	17.1900	19.840	+12.920%	1,043,857	+122.329%
2025-04-08	18.670	18.920000	17.1850	17.570	-2.226%	590,990	+151.053%
2025-04-07	16.910	18.440000	15.7746	17.970	+1.069%	852,620	+145.465%
2025-04-04	17.700	18.120000	16.9300	17.780	-5.325%	775,993	+148.088%
2025-04-03	20.170	20.170000	18.4000	18.780	-10.911%	784,935	+134.878%
2025-04-02	20.290	21.165000	20.2900	21.080	+1.787%	605,230	+109.250%
2025-04-01	20.370	20.835000	20.2500	20.710	+0.975%	590,255	+112.989%
2025-03-31	20.440	20.600000	20.0400	20.510	-1.678%	769,001	+115.066%
2025-03-28	21.470	21.470000	20.6100	20.860	-3.157%	846,242	+111.457%
2025-03-27	22.260	22.300000	21.0000	21.540	-3.495%	1,227,467	+104.782%
2025-03-26	22.890	23.099100	22.1300	22.320	-2.490%	433,942	+97.625%
2025-03-25	23.380	23.430000	22.8500	22.890	-2.263%	521,167	+92.704%
2025-03-24	23.200	23.465000	22.9900	23.420	+2.855%	461,190	+88.343%
2025-03-21	22.250	22.800000	21.9200	22.770	+0.619%	1,666,117	+93.720%
2025-03-20	22.350	22.915000	22.3500	22.630	+0.088%	332,691	+94.918%
2025-03-19	21.930	22.880000	21.8500	22.610	+3.668%	480,172	+95.091%
2025-03-18	21.880	22.025000	21.7500	21.810	-1.446%	385,862	+102.247%
2025-03-17	21.750	22.260000	21.6400	22.130	+1.374%	469,556	+99.322%
2025-03-14	21.520	22.060000	21.2910	21.830	+3.118%	504,646	+102.061%
2025-03-13	21.830	22.050000	21.1130	21.170	-3.816%	492,911	+108.361%
2025-03-12	22.370	22.370000	21.8150	22.010	-0.181%	562,795	+100.409%
2025-03-11	21.950	22.280000	21.6200	22.050	+0.731%	739,257	+100.045%
2025-03-10	22.380	22.645000	21.4650	21.890	-4.660%	796,211	+101.508%
2025-03-07	22.660	22.960000	22.0300	22.960	+1.145%	560,221	+92.117%
2025-03-06	22.630	23.068000	22.4300	22.700	-1.986%	531,708	+94.317%
2025-03-05	22.920	23.210000	22.6400	23.160	+1.757%	467,175	+90.458%
2025-03-04	22.600	23.093600	21.9400	22.760	-0.741%	600,215	+93.805%
2025-03-03	24.210	24.260000	22.5000	22.930	-4.894%	818,729	+92.368%
2025-02-28	23.960	24.330000	23.6800	24.110	+0.041%	622,807	+82.953%
2025-02-27	24.790	25.130000	24.0600	24.100	-2.940%	463,089	+83.029%
2025-02-26	24.430	24.855000	24.4300	24.830	+2.434%	520,575	+77.648%
2025-02-25	24.770	24.775000	24.0000	24.240	-1.583%	797,306	+81.972%
2025-02-24	25.550	25.760000	24.6100	24.630	-2.879%	617,683	+79.091%
2025-02-21	26.340	26.340000	25.1000	25.360	-2.537%	703,066	+73.935%
2025-02-20	26.350	26.891400	25.8700	26.020	-1.215%	581,076	+69.523%
2025-02-19	25.990	26.470000	25.8062	26.340	+1.152%	619,461	+67.464%
2025-02-18	26.330	26.550000	25.8800	26.040	-1.550%	705,425	+69.393%
2025-02-14	26.210	26.490000	26.0301	26.450	+1.109%	507,457	+66.767%
2025-02-13	25.750	26.205000	25.6350	26.160	+1.949%	625,821	+68.616%
2025-02-12	25.840	26.115000	25.1050	25.660	-2.729%	985,365	+71.902%
2025-02-11	26.040	27.075000	25.8700	26.380	+3.451%	1,192,346	+67.210%
2025-02-10	25.980	26.430000	25.4400	25.500	-0.971%	944,402	+72.980%
2025-02-07	26.260	26.640000	25.4200	25.750	-3.630%	992,465	+71.301%
2025-02-06	30.410	30.410000	26.6100	26.720	+7.829%	2,536,415	+65.082%
2025-02-05	24.330	25.170000	24.1650	24.780	+1.975%	1,152,687	+78.006%
2025-02-04	24.100	24.745000	24.1000	24.300	-0.246%	708,649	+81.523%
2025-02-03	23.940	24.590000	23.5650	24.360	-0.935%	774,885	+81.076%
2025-01-31	24.850	25.438000	24.5200	24.590	+0.041%	647,474	+79.382%
2025-01-30	24.680	25.250000	24.3900	24.580	+1.319%	590,045	+79.455%
2025-01-29	24.280	24.800000	24.0300	24.260	+0.331%	609,768	+81.822%
2025-01-28	24.090	24.389900	23.7800	24.180	+1.426%	490,239	+82.423%
2025-01-27	25.090	25.550000	23.5950	23.840	-7.847%	672,601	+85.025%
2025-01-24	25.690	26.180000	25.3600	25.870	+0.232%	513,344	+70.506%
2025-01-23	26.342	26.580000	25.7800	25.810	-3.225%	537,544	+70.903%
2025-01-22	25.720	26.710000	25.6700	26.670	+3.332%	817,254	+65.392%
2025-01-21	25.710	26.060000	25.3400	25.810	+1.057%	544,259	+70.903%
2025-01-17	26.170	26.170000	25.0850	25.540	-1.352%	459,459	+72.709%
2025-01-16	25.690	26.420000	25.6700	25.890	+1.054%	916,271	+70.375%
2025-01-15	25.750	26.060000	25.2900	25.620	+1.626%	802,264	+72.170%
2025-01-14	24.930	25.410000	24.7000	25.210	+1.859%	477,674	+74.970%
2025-01-13	24.270	25.015000	24.2700	24.750	+0.284%	511,594	+78.222%
2025-01-10	24.470	24.780000	24.2100	24.680	-0.963%	328,600	+78.728%
2025-01-08	24.760	24.975000	24.1800	24.920	+0.121%	355,573	+77.006%
2025-01-07	25.180	25.410000	24.6500	24.890	-0.559%	481,573	+77.220%
2025-01-06	25.040	25.490000	24.9700	25.030	+0.361%	347,692	+76.229%
2025-01-03	24.720	25.000000	24.6100	24.940	+1.465%	371,322	+76.864%
2025-01-02	24.990	25.250000	24.4001	24.580	-0.687%	332,107	+79.455%
2024-12-31	24.840	25.046400	24.6000	24.750	+0.202%	247,417	+78.222%
2024-12-30	24.810	25.005000	24.3450	24.700	-1.358%	271,687	+78.583%
2024-12-27	25.400	25.560000	24.8600	25.040	-2.340%	308,814	+76.158%
2024-12-26	25.170	25.740000	25.0550	25.640	+1.184%	298,720	+72.036%
2024-12-24	25.030	25.370000	24.7800	25.340	+1.563%	189,868	+74.073%
2024-12-23	24.700	25.020000	24.5300	24.950	+0.564%	345,630	+76.794%
2024-12-20	24.380	25.150000	24.2900	24.810	+0.323%	1,533,530	+77.791%
2024-12-19	25.040	25.210000	24.4800	24.730	-0.921%	493,069	+78.366%
2024-12-18	26.430	26.605000	24.6600	24.960	-4.878%	728,593	+76.723%
2024-12-17	26.310	26.480000	26.1000	26.240	-1.575%	727,781	+68.102%
2024-12-16	25.680	26.815000	25.5200	26.660	+3.574%	748,135	+65.454%
2024-12-13	25.380	25.760000	25.2000	25.740	+0.981%	426,852	+71.368%
2024-12-12	27.960	28.000000	25.4134	25.490	+0.592%	990,915	+73.048%
2024-12-11	25.480	25.490000	24.8500	25.340	+0.635%	492,885	+74.073%
2024-12-10	24.700	25.230000	24.2265	25.180	+1.861%	669,746	+75.179%
2024-12-09	24.730	25.045100	24.5300	24.720	+0.365%	500,035	+78.439%
2024-12-06	24.900	25.090000	24.5300	24.630	-0.685%	368,183	+79.091%
2024-12-05	24.590	25.030000	24.0000	24.800	+0.690%	350,993	+77.863%
2024-12-04	24.660	24.930000	24.4150	24.630	+0.572%	375,201	+79.091%
2024-12-03	24.740	24.755000	24.0000	24.490	-1.568%	526,733	+80.114%
2024-12-02	24.350	25.020000	23.7718	24.880	+2.051%	560,653	+77.291%
2024-11-29	24.310	24.540000	24.1800	24.380	+0.994%	188,943	+80.927%
2024-11-27	23.870	24.605000	23.8600	24.140	-0.371%	298,554	+82.726%
2024-11-26	23.950	24.420000	23.9100	24.230	+1.000%	417,644	+82.047%
2024-11-25	24.240	24.760000	23.9600	23.990	-0.042%	658,654	+83.868%
2024-11-22	23.730	24.190000	23.7000	24.000	+1.523%	495,551	+83.792%
2024-11-21	23.520	23.810000	23.1800	23.640	+1.459%	760,119	+86.591%
2024-11-20	23.370	23.600000	22.9500	23.300	-0.214%	704,822	+89.313%
2024-11-19	23.080	23.540000	23.0000	23.350	+0.517%	391,288	+88.908%
2024-11-18	23.240	23.805000	23.2200	23.230	-0.172%	264,469	+89.884%
2024-11-15	23.770	23.960000	23.2300	23.270	-2.799%	469,722	+89.557%
2024-11-14	24.360	24.360000	23.7150	23.940	-1.278%	476,253	+84.252%
2024-11-13	25.320	25.387106	24.1600	24.250	-3.617%	433,380	+81.897%
2024-11-12	24.990	25.365000	24.8250	25.160	+0.963%	768,517	+75.318%
2024-11-11	25.490	25.490000	24.8300	24.920	-1.424%	844,388	+77.006%
2024-11-08	24.970	25.485000	24.9700	25.280	+0.158%	691,791	+74.486%
2024-11-07	24.950	25.430000	24.8900	25.240	+0.839%	685,408	+74.762%
2024-11-06	24.040	25.470000	23.9800	25.030	+9.301%	1,080,218	+76.229%
2024-11-05	22.540	22.920000	22.2800	22.900	+1.327%	746,673	+92.620%
2024-11-04	22.070	22.850000	22.0700	22.600	+2.309%	742,326	+95.177%
2024-11-01	22.390	22.465000	21.4900	22.090	-1.560%	1,422,458	+99.683%
2024-10-31	21.380	23.610000	21.0000	22.440	+13.793%	1,619,158	+96.569%
2024-10-30	19.400	20.070000	19.4000	19.720	+0.051%	694,821	+123.682%
2024-10-29	19.460	19.796500	19.4600	19.710	-0.354%	486,002	+123.795%
2024-10-28	19.750	20.050000	19.6900	19.780	+0.918%	675,190	+123.003%
2024-10-25	19.380	19.850000	19.3600	19.600	+1.765%	957,119	+125.051%
2024-10-24	18.770	19.390000	18.6200	19.260	+3.716%	726,638	+129.024%
2024-10-23	18.740	18.830000	18.4000	18.570	-1.850%	364,546	+137.534%
2024-10-22	19.270	19.275000	18.7948	18.920	-1.714%	367,841	+133.140%
2024-10-21	20.330	20.350000	19.2000	19.250	-5.868%	599,743	+129.143%
2024-10-18	20.540	20.570000	20.1705	20.450	-0.244%	557,968	+115.697%
2024-10-17	20.270	20.675000	20.1400	20.500	+1.838%	867,038	+115.171%
2024-10-16	19.670	20.210000	19.5500	20.130	+3.549%	1,071,332	+119.126%
2024-10-15	19.110	19.565000	19.0100	19.440	+1.408%	810,759	+126.903%
2024-10-14	19.070	19.290000	18.9300	19.170	+0.842%	262,280	+130.099%
2024-10-11	18.550	19.120000	18.4400	19.010	+2.480%	346,102	+132.036%
2024-10-10	18.490	18.570000	18.2150	18.550	-0.483%	453,496	+137.790%
2024-10-09	18.480	18.700000	18.3600	18.640	+1.030%	313,029	+136.642%
2024-10-08	18.500	18.580000	18.2650	18.450	+0.163%	535,749	+139.079%
2024-10-07	18.210	18.480000	18.0350	18.420	+0.381%	371,558	+139.468%
2024-10-04	18.310	18.500000	18.2000	18.350	+1.606%	322,519	+140.381%
2024-10-03	18.270	18.450000	18.0500	18.060	-1.901%	313,946	+144.241%
2024-10-02	18.160	18.680000	18.1600	18.410	+0.932%	550,051	+139.598%
2024-10-01	18.210	18.260000	17.6701	18.240	-0.055%	639,984	+141.831%
2024-09-30	18.440	18.505000	17.9600	18.250	-1.776%	957,633	+141.699%
2024-09-27	18.930	18.950000	18.5500	18.580	-0.695%	932,156	+137.406%
2024-09-26	18.620	18.950000	18.4100	18.710	+2.746%	636,724	+135.756%
2024-09-25	18.840	18.840000	18.1750	18.210	-2.672%	475,526	+142.230%
2024-09-24	18.210	18.860000	17.8700	18.710	+2.802%	988,092	+135.756%
2024-09-23	18.230	18.400000	18.1800	18.200	+0.220%	550,736	+142.363%
2024-09-20	17.980	18.200000	17.9200	18.160	+0.165%	1,811,851	+142.896%
2024-09-19	18.440	18.520000	18.0000	18.130	+1.740%	614,556	+143.298%
2024-09-18	18.120	18.245000	17.8000	17.820	-1.384%	862,582	+147.531%
2024-09-17	18.400	18.650000	17.9700	18.070	-0.769%	653,750	+144.106%
2024-09-16	18.260	18.300000	17.9200	18.210	-0.274%	645,030	+142.230%
2024-09-13	18.340	18.480000	18.1500	18.260	+1.163%	844,279	+141.566%
2024-09-12	17.910	18.230000	17.6600	18.050	+1.177%	916,892	+144.377%
2024-09-11	17.980	18.040000	17.4100	17.840	-1.327%	874,334	+147.253%
2024-09-10	17.050	18.120000	16.7500	18.080	+6.353%	2,697,350	+143.971%
2024-09-09	17.180	17.290000	16.9350	17.000	-0.932%	1,182,255	+159.471%
2024-09-06	17.880	17.950000	17.1400	17.160	-3.866%	769,789	+157.051%
2024-09-05	18.050	18.490000	17.8200	17.850	-1.327%	647,270	+147.115%
2024-09-04	17.970	18.335000	17.8400	18.090	-0.166%	670,727	+143.836%
2024-09-03	19.280	19.280000	18.1000	18.120	-6.838%	801,405	+143.433%
2024-08-30	19.820	19.885000	19.2800	19.450	-0.967%	660,007	+126.787%
2024-08-29	19.620	19.950000	19.2800	19.640	+0.666%	460,451	+124.593%
2024-08-28	19.860	19.970000	19.5000	19.510	-2.107%	396,593	+126.089%
2024-08-27	20.080	20.100000	19.6200	19.930	-1.141%	454,230	+121.325%
2024-08-26	20.650	20.710000	20.1200	20.160	-1.611%	642,932	+118.800%
2024-08-23	19.860	20.600000	19.6800	20.490	+4.169%	531,760	+115.276%
2024-08-22	19.680	19.830000	19.5200	19.670	-0.405%	606,744	+124.250%
2024-08-21	19.280	19.760000	19.1800	19.750	+3.079%	393,255	+123.342%
2024-08-20	19.440	19.440000	19.1350	19.160	-1.592%	502,543	+130.219%
2024-08-19	19.030	19.480000	18.6300	19.470	+3.234%	509,551	+126.554%
2024-08-16	18.740	18.970000	18.6100	18.860	+0.640%	459,587	+133.881%
2024-08-15	18.660	18.975000	18.4000	18.740	+2.798%	942,772	+135.379%
2024-08-14	18.500	18.550000	18.2200	18.230	-0.978%	557,571	+141.964%
2024-08-13	18.210	18.435000	18.1000	18.410	+2.164%	487,793	+139.598%
2024-08-12	17.980	18.030000	17.7100	18.020	-0.111%	457,969	+144.784%
2024-08-09	17.650	18.050000	17.6500	18.040	+1.691%	540,827	+144.512%
2024-08-08	17.580	17.810000	17.3700	17.740	+2.841%	725,966	+148.647%
2024-08-07	18.230	18.270000	17.2150	17.250	-3.470%	1,303,279	+155.710%
2024-08-06	17.750	18.230000	17.6100	17.870	+0.506%	1,264,673	+146.838%
2024-08-05	17.310	17.800000	16.9100	17.780	-2.895%	1,582,168	+148.088%
2024-08-02	18.880	18.965000	18.0500	18.310	-6.295%	1,121,913	+140.907%
2024-08-01	19.850	20.020000	19.2700	19.540	+0.826%	1,556,142	+125.742%
2024-07-31	22.130	22.280000	19.2700	19.380	-6.557%	2,529,991	+127.606%
2024-07-30	21.450	21.580000	20.7000	20.740	-3.535%	1,467,222	+112.681%
2024-07-29	21.640	21.955000	21.3400	21.500	-0.647%	802,683	+105.163%
2024-07-26	21.570	21.895000	21.5000	21.640	+2.172%	1,261,481	+103.835%
2024-07-25	21.580	21.960000	21.1800	21.180	-1.944%	1,115,530	+108.263%
2024-07-24	21.600	22.170000	21.4800	21.600	-1.099%	1,513,728	+104.213%
2024-07-23	21.590	22.560000	21.5900	21.840	+0.322%	2,271,551	+101.969%
2024-07-22	21.230	21.800000	20.9450	21.770	+3.175%	689,970	+102.618%
2024-07-19	21.330	21.330000	20.9200	21.100	-1.032%	925,058	+109.052%
2024-07-18	21.750	22.070000	20.9350	21.320	-0.883%	1,049,018	+106.895%
2024-07-17	21.970	22.270000	21.4500	21.510	-4.016%	843,717	+105.067%
2024-07-16	21.430	22.705000	21.3100	22.410	+5.907%	1,745,996	+96.832%
2024-07-15	21.160	21.450000	20.9600	21.160	+0.954%	831,663	+108.459%
2024-07-12	21.290	21.350000	20.8350	20.960	-0.143%	856,370	+110.448%
2024-07-11	20.840	21.210000	20.7101	20.990	+2.691%	1,440,989	+110.148%
2024-07-10	20.060	20.585000	20.0000	20.440	+2.456%	926,438	+115.802%
2024-07-09	19.850	20.000000	19.7950	19.950	+0.352%	619,487	+121.103%
2024-07-08	19.930	20.189900	19.6200	19.880	+0.455%	1,076,413	+121.881%
2024-07-05	19.960	19.980000	19.7700	19.790	-1.001%	785,102	+122.890%
2024-07-03	19.480	20.005000	19.4605	19.990	+2.724%	490,784	+120.660%
2024-07-02	19.060	19.475000	19.0600	19.460	+2.099%	593,647	+126.670%
2024-07-01	19.450	19.613500	19.0100	19.060	-1.904%	479,159	+131.427%
2024-06-28	19.540	19.564900	19.2200	19.430	+0.155%	1,240,136	+127.020%
2024-06-27	19.650	19.780500	19.2550	19.400	-0.869%	550,972	+127.371%
2024-06-26	19.790	20.105000	19.5400	19.570	-1.012%	1,444,772	+125.396%
2024-06-25	19.020	19.800000	18.8119	19.770	+3.400%	1,136,151	+123.116%
2024-06-24	19.240	19.370000	18.7100	19.120	-1.443%	1,459,027	+130.701%
2024-06-21	18.940	19.460000	18.7800	19.400	+2.052%	2,244,597	+127.371%
2024-06-20	18.870	19.205000	18.8400	19.010	+0.264%	660,467	+132.036%
2024-06-18	18.540	19.030000	18.3950	18.960	+2.597%	549,335	+132.648%
2024-06-17	18.160	18.675000	18.1100	18.480	+2.326%	599,627	+138.690%
2024-06-14	18.262	18.262000	17.9500	18.060	-2.746%	378,025	+144.241%
2024-06-13	18.660	18.780000	18.2700	18.570	-0.801%	262,234	+137.534%
2024-06-12	18.900	18.940000	18.6300	18.720	+2.295%	362,791	+135.630%
2024-06-11	18.220	18.350000	18.1600	18.300	-0.543%	413,709	+141.038%
2024-06-10	18.150	18.470000	17.8900	18.400	-0.594%	499,090	+139.728%
2024-06-07	18.440	18.580000	18.2200	18.510	-0.537%	479,832	+138.304%
2024-06-06	18.750	18.915000	18.5900	18.610	-1.378%	295,763	+137.023%
2024-06-05	18.620	18.925000	18.5000	18.870	+2.000%	349,572	+133.757%
2024-06-04	18.440	18.650000	18.4400	18.500	-0.964%	515,917	+138.432%
2024-06-03	18.860	18.860000	18.3700	18.680	+0.430%	583,305	+136.135%
2024-05-31	18.710	18.860000	18.2800	18.600	-0.588%	670,475	+137.151%
2024-05-30	18.440	18.835000	18.3800	18.710	+2.185%	388,427	+135.756%
2024-05-29	18.260	18.465000	18.1650	18.310	-1.453%	340,517	+140.907%
2024-05-28	18.970	19.000000	18.4950	18.580	-1.170%	600,583	+137.406%
2024-05-24	18.690	18.810000	18.5000	18.800	+1.184%	424,521	+134.628%
2024-05-23	18.800	18.890000	18.4550	18.580	-0.642%	484,608	+137.406%
2024-05-22	18.750	18.795000	18.4700	18.700	-0.373%	497,850	+135.882%
2024-05-21	18.390	18.770000	18.2600	18.770	+1.900%	479,795	+135.003%
2024-05-20	18.320	18.710000	18.3100	18.420	+0.656%	645,595	+139.468%
2024-05-17	18.570	18.640000	18.2300	18.300	-1.241%	344,541	+141.038%
2024-05-16	18.320	18.615000	18.3200	18.530	+0.761%	665,445	+138.046%
2024-05-15	18.310	18.740000	18.1300	18.390	+1.658%	794,016	+139.859%
2024-05-14	18.290	18.380000	17.8800	18.090	+0.055%	793,180	+143.836%
2024-05-13	18.480	18.600000	18.0700	18.080	-1.579%	970,671	+143.971%
2024-05-10	17.960	18.390000	17.8500	18.370	+3.029%	1,060,388	+140.120%
2024-05-09	17.710	17.970000	17.6900	17.830	+0.905%	760,521	+147.392%
2024-05-08	17.320	17.730000	16.9200	17.670	+0.455%	937,865	+149.632%
2024-05-07	17.500	17.960000	17.5000	17.590	+0.457%	776,816	+150.767%
2024-05-06	17.280	17.740000	17.2800	17.510	+1.155%	972,045	+151.913%
2024-05-03	16.880	17.320000	16.7650	17.310	+3.964%	1,109,887	+154.824%
2024-05-02	15.760	16.800000	15.6150	16.650	+12.729%	1,538,980	+164.925%
2024-05-01	14.200	15.085000	13.4300	14.770	-1.072%	1,096,914	+198.646%
2024-04-30	14.960	15.275000	14.9000	14.930	-1.452%	818,228	+195.445%
2024-04-29	15.140	15.350000	15.1200	15.150	+0.132%	407,321	+191.155%
2024-04-26	14.820	15.150000	14.8100	15.130	+2.368%	384,517	+191.540%
2024-04-25	14.440	14.825000	14.4300	14.780	+1.094%	396,982	+198.444%
2024-04-24	14.580	14.730000	14.5050	14.620	+0.206%	281,933	+201.710%
2024-04-23	14.250	14.610000	14.2500	14.590	+2.314%	471,595	+202.330%
2024-04-22	14.150	14.350000	14.0600	14.260	+1.495%	399,228	+209.327%
2024-04-19	14.010	14.264000	13.9550	14.050	-0.142%	632,243	+213.950%
2024-04-18	14.100	14.275000	14.0200	14.070	-0.283%	328,421	+213.504%
2024-04-17	14.270	14.390000	14.0600	14.110	-0.353%	358,306	+212.615%
2024-04-16	14.210	14.400000	14.0250	14.160	-0.771%	380,814	+211.511%
2024-04-15	14.420	14.490000	14.2100	14.270	-0.488%	356,207	+209.110%
2024-04-12	14.400	14.510000	14.2800	14.340	-1.240%	324,753	+207.601%
2024-04-11	14.230	14.540000	14.1600	14.520	+2.687%	469,945	+203.788%
2024-04-10	14.240	14.260000	13.9500	14.140	-3.744%	474,201	+211.952%
2024-04-09	14.720	14.790000	14.5750	14.690	+0.273%	360,502	+200.272%
2024-04-08	14.670	14.820000	14.6250	14.650	+0.342%	259,253	+201.092%
2024-04-05	14.570	14.690000	14.5150	14.600	+0.069%	303,772	+202.123%
2024-04-04	14.990	15.050000	14.5100	14.590	-1.552%	817,736	+202.330%
2024-04-03	14.740	15.060000	14.7000	14.820	-0.269%	920,950	+197.638%
2024-04-02	14.960	15.040000	14.6950	14.860	-2.365%	940,181	+196.837%
2024-04-01	15.620	15.690000	15.1900	15.220	-2.748%	415,462	+189.816%
2024-03-28	15.500	15.800000	15.3800	15.650	+0.773%	531,055	+181.853%
2024-03-27	15.120	15.550000	15.0650	15.530	+3.672%	531,114	+184.031%
2024-03-26	15.530	15.530000	14.9500	14.980	-2.727%	459,363	+194.459%
2024-03-25	14.760	15.415000	14.7600	15.400	+5.119%	795,337	+186.429%
2024-03-22	14.990	14.990000	14.6100	14.650	-2.138%	343,631	+201.092%
2024-03-21	14.300	15.170000	14.3000	14.970	+5.720%	1,165,307	+194.656%
2024-03-20	13.980	14.230000	13.8900	14.160	+1.288%	1,005,799	+211.511%
2024-03-19	13.900	14.110000	13.8350	13.980	+0.215%	773,201	+215.522%
2024-03-18	14.200	14.255000	13.9300	13.950	-0.923%	755,432	+216.201%
2024-03-15	14.100	14.300000	13.9700	14.080	-1.054%	2,042,607	+213.281%
2024-03-14	14.420	14.550000	14.0900	14.230	-1.862%	400,407	+209.979%
2024-03-13	14.530	14.655100	14.4600	14.500	-0.956%	358,275	+204.207%
2024-03-12	14.710	14.720000	14.4300	14.640	-0.476%	541,557	+201.298%
2024-03-11	14.890	14.910000	14.6600	14.710	-2.064%	550,151	+199.864%
2024-03-08	15.100	15.240000	14.9300	15.020	+0.468%	414,000	+193.675%
2024-03-07	14.960	15.030000	14.8000	14.950	+0.606%	393,306	+195.050%
2024-03-06	15.130	15.130000	14.8200	14.860	-0.801%	488,773	+196.837%
2024-03-05	14.970	15.215000	14.8601	14.980	-0.991%	369,431	+194.459%
2024-03-04	15.110	15.280000	15.0200	15.130	+0.332%	369,858	+191.540%
2024-03-01	14.900	15.160000	14.8300	15.080	+1.549%	571,564	+192.507%
2024-02-29	15.030	15.090000	14.7750	14.850	+0.610%	829,582	+197.037%
2024-02-28	14.860	15.010000	14.7250	14.760	-2.057%	496,674	+198.848%
2024-02-27	15.320	15.450000	15.0700	15.070	-0.790%	496,019	+192.701%
2024-02-26	15.400	15.450000	15.1800	15.190	-1.555%	580,204	+190.388%
2024-02-23	15.510	15.510000	15.2200	15.430	-0.899%	510,543	+185.872%
2024-02-22	15.350	15.715000	15.3500	15.570	+1.632%	568,233	+183.301%
2024-02-21	15.490	15.495000	15.1900	15.320	-1.858%	486,862	+187.924%
2024-02-20	15.500	15.635000	15.3650	15.610	-0.256%	740,354	+182.575%
2024-02-16	15.630	15.790000	15.5400	15.650	-0.572%	619,113	+181.853%
2024-02-15	15.390	15.900000	15.3900	15.740	+3.213%	1,073,851	+180.241%
2024-02-14	15.130	15.475000	14.8050	15.250	+2.280%	1,176,325	+189.246%
2024-02-13	15.650	15.825000	14.8300	14.910	-8.528%	1,503,010	+195.842%
2024-02-12	16.200	16.535000	16.0900	16.300	+1.117%	1,649,299	+170.613%
2024-02-09	15.300	16.140000	15.3000	16.120	+5.913%	1,388,935	+173.635%
2024-02-08	14.570	15.275000	14.5150	15.220	+5.256%	1,528,856	+189.816%
2024-02-07	14.580	14.740000	14.0500	14.460	-0.138%	1,680,380	+205.048%
2024-02-06	14.060	14.510000	14.0200	14.480	+2.260%	1,044,310	+204.627%
2024-02-05	13.990	14.190000	13.8400	14.160	+0.071%	733,659	+211.511%
2024-02-02	14.150	14.355000	14.0900	14.150	-1.187%	604,306	+211.731%
2024-02-01	13.950	14.345000	13.9500	14.320	+2.948%	896,770	+208.031%
2024-01-31	14.210	14.310000	13.8200	13.910	-2.727%	766,389	+217.110%
2024-01-30	14.300	14.510000	14.2500	14.300	+0.210%	424,267	+208.462%
2024-01-29	14.220	14.270000	13.9450	14.270	0.000%	606,700	+209.110%
2024-01-26	14.610	14.650000	14.2700	14.270	-1.857%	416,575	+209.110%
2024-01-25	14.780	14.780000	14.2700	14.540	+0.207%	784,004	+203.370%
2024-01-24	14.900	14.900000	14.4600	14.510	-1.360%	700,467	+203.997%
2024-01-23	14.930	15.060000	14.6300	14.710	+0.204%	1,053,234	+199.864%
2024-01-22	14.740	14.950000	14.6300	14.680	+1.172%	1,249,292	+200.477%
2024-01-19	14.440	14.550000	14.2200	14.510	+1.398%	830,809	+203.997%

.dark-mode .MR4br1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MR4br1{ color: #333333; background-color: white; border: 2px solid #333333; }TTMITTM Technologies Incstock NASDAQ

TTMI
TTM Technologies Inc
stock NASDAQ