TTM Technologies (NQ: TTMI )

14.12 USD -0.02 (-0.14%)
Official Closing Price Updated: 4:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.14 14.24 13.99 14.12 1,383,700 -0.02(-0.14%)
Feb 25, 2021 14.37 14.46 14.12 14.14 1,516,023 -0.34(-2.35%)
Feb 24, 2021 14.36 14.57 14.29 14.48 720,891 +0.11(+0.77%)
Feb 23, 2021 14.27 14.49 14.10 14.37 1,163,536 -0.04(-0.28%)
Feb 22, 2021 14.45 14.63 14.34 14.41 1,042,147 -0.07(-0.48%)
Feb 19, 2021 14.34 14.52 14.29 14.48 973,500 +0.19(+1.33%)
Feb 18, 2021 14.31 14.38 14.19 14.29 628,349 -0.04(-0.28%)
Feb 17, 2021 14.36 14.48 14.27 14.33 808,474 -0.05(-0.35%)
Feb 16, 2021 14.31 14.46 14.27 14.38 1,183,239 +0.17(+1.20%)
Feb 12, 2021 14.04 14.35 14.04 14.21 664,900 +0.05(+0.35%)
Feb 11, 2021 13.99 14.23 13.94 14.16 1,359,385 +0.20(+1.43%)
Feb 10, 2021 14.02 14.08 13.85 13.96 851,614 -0.03(-0.21%)
Feb 09, 2021 13.99 14.10 13.80 13.99 613,776 -0.07(-0.50%)
Feb 08, 2021 14.01 14.12 13.93 14.06 915,591 +0.09(+0.64%)
Feb 05, 2021 14.00 14.13 13.85 13.97 898,200 +0.03(+0.22%)
Feb 04, 2021 14.95 14.95 13.81 13.94 1,183,850 +0.31(+2.27%)
Feb 03, 2021 13.73 13.93 13.51 13.63 760,063 -0.14(-1.02%)
Feb 02, 2021 13.85 14.10 13.57 13.77 822,138 +0.08(+0.58%)
Feb 01, 2021 13.50 13.79 13.33 13.69 1,032,620 +0.28(+2.09%)
Jan 29, 2021 13.53 13.68 13.40 13.41 1,793,000 -0.16(-1.18%)
Jan 28, 2021 13.90 14.06 13.56 13.57 1,358,930 -0.15(-1.09%)
Jan 27, 2021 13.85 14.04 13.67 13.72 1,959,692 -0.33(-2.35%)
Jan 26, 2021 14.30 14.30 13.99 14.05 902,096 -0.12(-0.85%)
Jan 25, 2021 14.14 14.31 14.00 14.17 723,755 +0.00(+0.00%)
Jan 22, 2021 14.08 14.19 13.94 14.17 595,400 +0.03(+0.21%)
Jan 21, 2021 14.20 14.25 14.06 14.14 505,201 -0.05(-0.35%)
Jan 20, 2021 14.21 14.36 14.13 14.19 553,597 +0.03(+0.21%)
Jan 19, 2021 14.25 14.36 14.07 14.16 704,439 +0.06(+0.43%)
Jan 15, 2021 14.07 14.22 13.90 14.10 1,165,400 -0.12(-0.84%)
Jan 14, 2021 14.24 14.38 14.18 14.22 672,763 +0.09(+0.64%)
Jan 13, 2021 14.23 14.23 14.06 14.13 637,649 -0.05(-0.35%)
Jan 12, 2021 14.27 14.27 14.07 14.18 599,505 +0.00(+0.04%)
Jan 11, 2021 14.07 14.24 14.07 14.18 592,788 -0.01(-0.11%)
Jan 08, 2021 14.35 14.38 14.10 14.19 1,076,900 -0.09(-0.63%)
Jan 07, 2021 14.41 14.55 14.24 14.28 1,025,710 -0.06(-0.42%)
Jan 06, 2021 14.08 14.38 13.77 14.34 1,281,074 +0.32(+2.28%)
Jan 05, 2021 13.70 14.10 13.68 14.02 989,900 +0.27(+1.96%)
Jan 04, 2021 13.92 14.00 13.63 13.75 1,244,205 -0.04(-0.33%)
Dec 31, 2020 13.79 13.79 13.79 774,151 +0.10(+0.69%)
Dec 30, 2020 13.65 13.88 13.64 13.70 774,151 +0.07(+0.51%)
Dec 29, 2020 13.80 13.84 13.46 13.63 1,524,137 -0.12(-0.87%)
Dec 28, 2020 14.00 14.00 13.65 13.75 1,041,301 +0.04(+0.29%)
Dec 24, 2020 13.68 13.74 13.50 13.71 438,700 +0.11(+0.81%)
Dec 23, 2020 13.68 13.78 13.49 13.60 1,078,543 +0.09(+0.67%)
Dec 22, 2020 13.62 13.67 13.31 13.51 1,716,048 +0.00(+0.00%)
Dec 21, 2020 13.26 13.57 13.20 13.51 2,648,893 +0.02(+0.15%)
Dec 18, 2020 13.59 13.71 13.37 13.49 1,961,400 -0.05(-0.37%)
Dec 17, 2020 13.69 13.75 13.40 13.54 784,558 -0.03(-0.22%)
Dec 16, 2020 13.72 13.75 13.42 13.57 1,519,082 -0.05(-0.37%)
Dec 15, 2020 13.42 13.66 13.20 13.62 1,230,840 +0.33(+2.48%)
Dec 14, 2020 13.33 13.46 13.28 13.29 753,255 +0.04(+0.30%)
Dec 11, 2020 13.18 13.31 13.07 13.25 1,403,200 -0.07(-0.53%)
Dec 10, 2020 13.20 13.39 13.17 13.32 769,897 -0.02(-0.15%)
Dec 09, 2020 13.64 13.65 13.23 13.34 1,168,546 -0.22(-1.62%)
Dec 08, 2020 13.49 13.67 13.16 13.56 1,667,028 -0.02(-0.15%)
Dec 07, 2020 13.55 13.76 13.51 13.58 1,445,122 +0.07(+0.52%)
Dec 04, 2020 13.41 13.67 13.29 13.51 1,363,000 +0.18(+1.35%)
Dec 03, 2020 13.20 13.45 13.19 13.33 1,302,642 +0.15(+1.14%)
Dec 02, 2020 13.09 13.28 13.05 13.18 1,069,917 +0.05(+0.38%)
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.