Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

TTM Technologies, Inc. (TTMI)

Compare
20.71
+0.20
+(0.98%)
At close: April 1 at 4:00:00 PM EDT
20.71
0.00
(0.00%)
Pre-Market: 4:43:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202520.3720.8420.2520.7120.71590,300
Mar 31, 202520.4420.6020.0420.5120.51769,000
Mar 28, 202521.4721.4720.6120.8620.86846,200
Mar 27, 202522.2622.3021.0021.5421.541,227,500
Mar 26, 202522.8923.1022.1322.3222.32442,300
Mar 25, 202523.3823.4322.8522.8922.89561,600
Mar 24, 202523.2023.4722.9923.4223.42568,900
Mar 21, 202522.2522.8021.9222.7722.771,831,200
Mar 20, 202522.3522.9222.3522.6322.63703,800
Mar 19, 202521.9322.8821.8522.6122.61857,800
Mar 18, 202521.8822.0321.7521.8121.81526,100
Mar 17, 202521.7522.2621.6422.1322.13486,200
Mar 14, 202521.5222.0621.2921.8321.83513,700
Mar 13, 202521.8322.0521.1121.1721.17514,000
Mar 12, 202522.3722.3721.8222.0122.01678,200
Mar 11, 202521.9522.2821.6222.0522.05747,200
Mar 10, 202522.3822.6521.4721.8921.89815,500
Mar 7, 202522.6622.9622.0322.9622.96580,900
Mar 6, 202522.6323.0722.4322.7022.70552,400
Mar 5, 202522.9223.2122.6423.1623.16480,800
Mar 4, 202522.6023.0921.9422.7622.76609,500
Mar 3, 202524.2124.2622.5022.9322.93845,800
Feb 28, 202523.9624.3323.6824.1124.11699,600
Feb 27, 202524.7925.1324.0624.1024.10555,700
Feb 26, 202524.4324.8624.4324.8324.83538,400
Feb 25, 202524.7724.7824.0024.2424.24982,900
Feb 24, 202525.5525.7624.6124.6324.63649,100
Feb 21, 202526.3426.3425.1025.3625.36726,600
Feb 20, 202526.3526.8925.8726.0226.02663,400
Feb 19, 202525.9926.4725.8126.3426.34698,100
Feb 18, 202526.3326.5525.8826.0426.04845,200
Feb 14, 202526.2126.4926.0326.4526.45536,700
Feb 13, 202525.7526.2125.6426.1626.16758,700
Feb 12, 202525.8426.1225.1125.6625.661,011,200
Feb 11, 202526.0427.0825.8726.3826.381,310,000
Feb 10, 202525.9826.4325.4425.5025.501,212,400
Feb 7, 202526.2626.6425.4225.7525.751,090,900
Feb 6, 202530.4130.4126.6126.7226.722,539,600
Feb 5, 202524.3325.1724.1724.7824.781,157,800
Feb 4, 202524.1024.7524.1024.3024.30799,500
Feb 3, 202523.9424.5923.5724.3624.36927,800
Jan 31, 202524.8525.4424.5224.5924.59683,800
Jan 30, 202524.6825.2524.3924.5824.58605,400
Jan 29, 202524.2824.8024.0324.2624.26719,800
Jan 28, 202524.0924.3923.7824.1824.18497,200
Jan 27, 202525.0925.5523.6023.8423.84800,000
Jan 24, 202525.6926.1825.3625.8725.87536,400
Jan 23, 202526.3426.5825.7825.8125.81589,300
Jan 22, 202525.7226.7125.6726.6726.67837,100
Jan 21, 202525.7126.0625.3425.8125.81552,800
Jan 17, 202526.1726.1725.0925.5425.54497,300
Jan 16, 202525.6926.4225.6725.8925.89939,400
Jan 15, 202525.7526.0625.2925.6225.62814,000
Jan 14, 202524.9325.4124.7025.2125.21493,100
Jan 13, 202524.2725.0224.2724.7524.75577,500
Jan 10, 202524.4724.7824.2124.6824.68344,600
Jan 8, 202524.7624.9824.1824.9224.92436,700
Jan 7, 202525.1825.4124.6524.8924.89508,300
Jan 6, 202525.0425.4924.9725.0325.03379,700
Jan 3, 202524.7225.0024.6124.9424.94431,000
Jan 2, 202524.9925.2524.4024.5824.58343,700
Dec 31, 202424.8425.0524.6024.7524.75271,300
Dec 30, 202424.8125.0124.3524.7024.70296,500
Dec 27, 202425.4025.5624.8625.0425.04315,000
Dec 26, 202425.1725.7425.0625.6425.64320,000
Dec 24, 202425.0325.3724.7825.3425.34191,000
Dec 23, 202424.7025.0224.5324.9524.95360,400
Dec 20, 202424.3825.1524.2924.8124.812,381,300
Dec 19, 202425.0425.2124.4824.7324.73505,600
Dec 18, 202426.4326.6124.6624.9624.96813,400
Dec 17, 202426.3126.4826.1026.2426.24760,000
Dec 16, 202425.6826.8225.5226.6626.66752,300
Dec 13, 202425.3825.7625.2025.7425.74429,800
Dec 12, 202427.9628.0025.4125.4925.491,047,400
Dec 11, 202425.4825.4924.8525.3425.34527,100
Dec 10, 202424.7025.2324.2325.1825.18750,400
Dec 9, 202424.7325.0524.5324.7224.72709,000
Dec 6, 202424.9025.0924.5324.6324.63373,600
Dec 5, 202424.5925.0324.0024.8024.80361,100
Dec 4, 202424.6624.9324.4224.6324.63399,400
Dec 3, 202424.7424.7624.0024.4924.49546,900
Dec 2, 202424.3525.0223.7724.8824.88577,700
Nov 29, 202424.3124.5424.1824.3824.38212,500
Nov 27, 202423.8724.6123.8624.1424.14308,100
Nov 26, 202423.9524.4223.9124.2324.23432,300
Nov 25, 202424.2424.7623.9623.9923.99710,200
Nov 22, 202423.7324.1923.7024.0024.00524,400
Nov 21, 202423.5223.8123.1823.6423.64769,700
Nov 20, 202423.3723.6022.9523.3023.30723,600
Nov 19, 202423.0823.5423.0023.3523.35397,100
Nov 18, 202423.2423.8123.2223.2323.23279,200
Nov 15, 202423.7723.9623.2323.2723.27491,900
Nov 14, 202424.3624.3623.7223.9423.94522,200
Nov 13, 202425.3225.3924.1624.2524.25447,900
Nov 12, 202424.9925.3724.8325.1625.16791,700
Nov 11, 202425.4925.4924.8324.9224.92879,500
Nov 8, 202424.9725.4924.9725.2825.28758,300
Nov 7, 202424.9525.4324.8925.2425.24720,700
Nov 6, 202424.0425.4723.9825.0325.031,122,800
Nov 5, 202422.5422.9222.2822.9022.90786,800
Nov 4, 202422.0722.8522.0722.6022.60756,000
Nov 1, 202422.3922.4721.4922.0922.091,435,000
Oct 31, 202421.3823.6121.0022.4422.441,636,000
Oct 30, 202419.4020.0719.4019.7219.72704,900
Oct 29, 202419.4619.8019.4619.7119.71489,800
Oct 28, 202419.7520.0519.6919.7819.78705,300
Oct 25, 202419.3819.8519.3619.6019.601,000,900
Oct 24, 202418.7719.3918.6219.2619.26737,900
Oct 23, 202418.7418.8318.4018.5718.57446,100
Oct 22, 202419.2719.2718.7918.9218.92381,800
Oct 21, 202420.3320.3519.2019.2519.25705,600
Oct 18, 202420.5420.5720.1720.4520.45663,400
Oct 17, 202420.2720.6820.1420.5020.50887,400
Oct 16, 202419.6720.2119.5520.1320.131,080,500
Oct 15, 202419.1119.5719.0119.4419.44848,300
Oct 14, 202419.0719.2918.9319.1719.17265,700
Oct 11, 202418.5519.1218.4419.0119.01358,400
Oct 10, 202418.4918.5718.2218.5518.55467,700
Oct 9, 202418.4818.7018.3618.6418.64331,100
Oct 8, 202418.5018.5818.2718.4518.45542,300
Oct 7, 202418.2118.4818.0418.4218.42375,500
Oct 4, 202418.3118.5018.2018.3518.35326,500
Oct 3, 202418.2718.4518.0518.0618.06323,100
Oct 2, 202418.1618.6818.1618.4118.41616,200
Oct 1, 202418.2118.2617.6718.2418.24651,500
Sep 30, 202418.4418.5117.9618.2518.25975,800
Sep 27, 202418.9318.9518.5518.5818.58955,500
Sep 26, 202418.6218.9518.4118.7118.71643,400
Sep 25, 202418.8418.8418.1818.2118.21483,400
Sep 24, 202418.2118.8617.8718.7118.711,019,600
Sep 23, 202418.2318.4018.1818.2018.20554,200
Sep 20, 202417.9818.2017.9218.1618.161,996,400
Sep 19, 202418.4418.5218.0018.1318.13672,800
Sep 18, 202418.1218.2517.8017.8217.82868,700
Sep 17, 202418.4018.6517.9718.0718.07660,900
Sep 16, 202418.2618.3017.9218.2118.21652,000
Sep 13, 202418.3418.4818.1518.2618.26857,800
Sep 12, 202417.9118.2317.6618.0518.05944,300
Sep 11, 202417.9818.0417.4117.8417.84888,700
Sep 10, 202417.0518.1216.7518.0818.082,708,400
Sep 9, 202417.1817.2916.9317.0017.001,194,100
Sep 6, 202417.8817.9517.1417.1617.16773,300
Sep 5, 202418.0518.4917.8217.8517.85658,300
Sep 4, 202417.9718.3417.8418.0918.09680,800
Sep 3, 202419.2819.2818.1018.1218.12833,500
Aug 30, 202419.8219.8919.2819.4519.45789,900
Aug 29, 202419.6219.9519.2819.6419.64465,000
Aug 28, 202419.8619.9719.5019.5119.51399,200
Aug 27, 202420.0820.1019.6219.9319.93459,500
Aug 26, 202420.6520.7120.1220.1620.16649,100
Aug 23, 202419.8620.6019.6820.4920.49544,200
Aug 22, 202419.6819.8319.5219.6719.67636,300
Aug 21, 202419.2819.7619.1819.7519.75397,700
Aug 20, 202419.4419.4419.1419.1619.16508,000
Aug 19, 202419.0319.4818.6319.4719.47554,500
Aug 16, 202418.7418.9718.6118.8618.86468,400
Aug 15, 202418.6618.9818.4018.7418.74958,700
Aug 14, 202418.5018.5518.2218.2318.23562,600
Aug 13, 202418.2118.4318.1018.4118.41491,500
Aug 12, 202417.9818.0317.7118.0218.02465,000
Aug 9, 202417.6518.0517.6518.0418.04551,000
Aug 8, 202417.5817.8117.3717.7417.74745,000
Aug 7, 202418.2318.2717.2217.2517.251,319,700
Aug 6, 202417.7518.2317.6117.8717.871,308,300
Aug 5, 202417.3117.8016.9117.7817.781,761,900
Aug 2, 202418.8818.9718.0518.3118.311,147,400
Aug 1, 202419.8520.0219.2719.5419.541,710,000
Jul 31, 202422.1322.2819.2719.3819.382,556,000
Jul 30, 202421.4521.5820.7020.7420.741,482,400
Jul 29, 202421.6421.9621.3421.5021.50808,000
Jul 26, 202421.5721.9021.5021.6421.641,276,900
Jul 25, 202421.5821.9621.1821.1821.181,142,200
Jul 24, 202421.6022.1721.4821.6021.601,528,300
Jul 23, 202421.5922.5621.5921.8421.842,293,100
Jul 22, 202421.2321.8020.9521.7721.77711,700
Jul 19, 202421.3321.3320.9221.1021.10940,000
Jul 18, 202421.7522.0720.9421.3221.321,064,800
Jul 17, 202421.9722.2721.4521.5121.51868,100
Jul 16, 202421.4322.7121.3122.4122.411,848,100
Jul 15, 202421.1621.4520.9621.1621.161,022,000
Jul 12, 202421.2921.3520.8420.9620.96872,500
Jul 11, 202420.8421.2120.7120.9920.991,458,300
Jul 10, 202420.0620.5920.0020.4420.44931,800
Jul 9, 202419.8520.0019.8019.9519.95625,700
Jul 8, 202419.9320.1919.6219.8819.881,093,100
Jul 5, 202419.9619.9819.7719.7919.79800,300
Jul 3, 202419.4820.0119.4619.9919.99490,800
Jul 2, 202419.0619.4819.0619.4619.46609,700
Jul 1, 202419.4519.6119.0119.0619.06525,400
Jun 28, 202419.5419.5619.2219.4319.431,271,100
Jun 27, 202419.6519.7819.2619.4019.40571,200
Jun 26, 202419.7920.1119.5419.5719.571,480,900
Jun 25, 202419.0219.8018.8119.7719.771,146,200
Jun 24, 202419.2419.3718.7119.1219.121,501,300
Jun 21, 202418.9419.4618.7819.4019.402,313,600
Jun 20, 202418.8719.2018.8419.0119.01716,000
Jun 18, 202418.5419.0318.4018.9618.96571,400
Jun 17, 202418.1618.6818.1118.4818.48618,700
Jun 14, 202418.2618.2617.9518.0618.06407,100
Jun 13, 202418.6618.7818.2718.5718.57266,500
Jun 12, 202418.9018.9418.6318.7218.72372,800
Jun 11, 202418.2218.3518.1618.3018.30439,000
Jun 10, 202418.1518.4717.8918.4018.40512,100
Jun 7, 202418.4418.5818.2218.5118.51485,900
Jun 6, 202418.7518.9218.5918.6118.61297,100
Jun 5, 202418.6218.9318.5018.8718.87397,800
Jun 4, 202418.4418.6518.4418.5018.50597,400
Jun 3, 202418.8618.8618.3718.6818.68596,500
May 31, 202418.7118.8618.2818.6018.60696,800
May 30, 202418.4418.8418.3818.7118.71396,200
May 29, 202418.2618.4718.1718.3118.31364,000
May 28, 202418.9719.0018.5018.5818.58605,900
May 24, 202418.6918.8118.5018.8018.80431,900
May 23, 202418.8018.8918.4518.5818.58514,100
May 22, 202418.7518.8018.4718.7018.70522,900
May 21, 202418.3918.7718.2618.7718.77484,300
May 20, 202418.3218.7118.3118.4218.42655,000
May 17, 202418.5718.6418.2318.3018.30359,300
May 16, 202418.3218.6118.3218.5318.53675,400
May 15, 202418.3118.7418.1318.3918.39803,300
May 14, 202418.2918.3817.8818.0918.09798,900
May 13, 202418.4818.6018.0718.0818.08998,400
May 10, 202417.9618.3917.8518.3718.371,066,300
May 9, 202417.7117.9717.6917.8317.83765,200
May 8, 202417.3217.7316.9217.6717.67977,000
May 7, 202417.5017.9617.5017.5917.59780,500
May 6, 202417.2817.7417.2817.5117.51987,200
May 3, 202416.8817.3216.7717.3117.311,138,200
May 2, 202415.7616.8015.6216.6516.651,539,000
May 1, 202414.2015.0913.4314.7714.771,096,900
Apr 30, 202414.9615.2814.9014.9314.93850,400
Apr 29, 202415.1415.3515.1215.1515.15445,500
Apr 26, 202414.8215.1514.8115.1315.13437,600
Apr 25, 202414.4414.8314.4314.7814.78433,400
Apr 24, 202414.5814.7314.5114.6214.62285,400
Apr 23, 202414.2514.6114.2514.5914.59533,200
Apr 22, 202414.1514.3514.0614.2614.26406,500
Apr 19, 202414.0114.2613.9614.0514.05654,100
Apr 18, 202414.1014.2814.0214.0714.07353,700
Apr 17, 202414.2714.3914.0614.1114.11363,200
Apr 16, 202414.2114.4014.0314.1614.16384,900
Apr 15, 202414.4214.4914.2114.2714.27359,000
Apr 12, 202414.4014.5114.2814.3414.34324,800
Apr 11, 202414.2314.5414.1614.5214.52469,900
Apr 10, 202414.2414.2613.9514.1414.14474,200
Apr 9, 202414.7214.7914.5814.6914.69360,500
Apr 8, 202414.6714.8214.6314.6514.65259,300
Apr 5, 202414.5714.6914.5214.6014.60303,800
Apr 4, 202414.9915.0514.5114.5914.59817,700
Apr 3, 202414.7415.0614.7014.8214.82921,000
Apr 2, 202414.9615.0414.7014.8614.86940,200

Related Tickers

BHE Benchmark Electronics, Inc.
37.87
-0.42%
 
KN Knowles Corporation
15.15
-0.33%
 
FLEX Flex Ltd.
33.36
+0.85%
 
OSIS OSI Systems, Inc.
194.70
+0.19%
 
PLXS Plexus Corp.
127.42
-0.55%
 
VICR Vicor Corporation
47.02
+0.51%
 
DAKT Daktronics, Inc.
12.88
+5.75%
 
TEL TE Connectivity plc
140.70
-0.44%
 
LFUS Littelfuse, Inc.
193.09
-1.86%
 
SANM Sanmina Corporation
76.04
-0.18%