Quantcast
TTMI

TTM Technologies, Inc. Common Stock Historical Stock Prices

$9.49
*  
0.04
0.42%
Get TTMI Alerts
*Delayed - data as of Jun. 18, 2019 9:41 ET  -  Find a broker to begin trading TTMI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TTMI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:41 9.46 9.53 9.195 9.49 188,174
06/17/2019 9.41 9.54 9.29 9.45 911,453
06/14/2019 9.63 9.6629 9.365 9.41 867,192
06/13/2019 9.57 9.84 9.54 9.74 728,697
06/12/2019 9.46 9.5 9.33 9.47 709,418
06/11/2019 9.63 9.73 9.52 9.53 591,195
06/10/2019 9.3 9.63 9.29 9.5 1,070,171
06/07/2019 9.15 9.29 9.06 9.21 1,203,909
06/06/2019 8.86 9.16 8.74 9.08 1,187,715
06/05/2019 9.4 9.53 8.81 8.91 1,138,785
06/04/2019 8.86 9.37 8.86 9.32 1,245,547
06/03/2019 8.49 8.915 8.49 8.76 1,991,338
05/31/2019 8.7 8.78 8.51 8.53 938,765
05/30/2019 8.91 9.04 8.74 8.85 782,955
05/29/2019 9.05 9.175 8.86 8.91 883,944
05/28/2019 9.39 9.39 9.05 9.17 925,502
05/24/2019 9.49 9.54 9.36 9.37 604,091
05/23/2019 9.78 9.82 9.3 9.39 2,556,240
05/22/2019 10.03 10.12 9.78 9.93 999,050
05/21/2019 10.16 10.22 10 10.05 516,397
05/20/2019 10.27 10.29 10.05 10.06 791,642
05/17/2019 10.62 10.8 10.4 10.41 1,517,604
05/16/2019 10.86 10.92 10.66 10.77 1,052,155
05/15/2019 10.79 10.98 10.71 10.88 1,370,418
05/14/2019 11.03 11.16 10.86 10.94 1,519,837
05/13/2019 11.15 11.23 10.91 11 1,423,162
05/10/2019 11.42 11.61 11.17 11.4 2,048,019
05/09/2019 11.36 11.67 11.125 11.44 1,615,183
05/08/2019 11.76 11.875 11.54 11.54 711,802
05/07/2019 12.15 12.24 11.79 11.82 2,179,857
05/06/2019 12.1 12.485 12.02 12.41 917,228
05/03/2019 12.04 12.46 12.03 12.36 1,479,623
05/02/2019 12.25 12.94 11.535 12.05 2,751,505
05/01/2019 13.37 13.44 13.12 13.14 1,456,182
04/30/2019 13.46 13.48 13.22 13.24 623,463
04/29/2019 13.49 13.62 13.29 13.46 493,174
04/26/2019 13.41 13.575 13.28 13.42 750,375
04/25/2019 13.71 13.75 13.32 13.51 2,438,321
04/24/2019 13.66 13.92 13.57 13.74 745,753
04/23/2019 13.45 13.66 13.4 13.6 913,093
04/22/2019 13.5 13.67 13.315 13.45 893,787
04/18/2019 13.48 13.63 13.36 13.61 712,281
04/17/2019 13.13 13.62 13.02 13.52 1,931,612
04/16/2019 12.54 13.03 12.54 13.01 658,002
04/15/2019 12.74 12.83 12.4 12.52 513,048
04/12/2019 12.88 12.96 12.67 12.73 428,198
04/11/2019 12.77 12.86 12.6 12.74 567,464
04/10/2019 12.64 12.81 12.55 12.73 1,665,164
04/09/2019 12.69 12.76 12.53 12.62 670,930
04/08/2019 12.59 12.73 12.48 12.73 745,089
04/05/2019 12.31 12.72 12.31 12.65 991,397
04/04/2019 12.26 12.425 12.22 12.23 615,993
04/03/2019 12.39 12.62 12.24 12.26 836,447
04/02/2019 12.24 12.37 12.15 12.22 1,083,464
04/01/2019 11.84 12.27 11.81 12.26 714,237
03/29/2019 11.94 12.02 11.68 11.73 889,634
03/28/2019 11.81 11.96 11.61 11.8 621,239
03/27/2019 11.72 11.92 11.69 11.81 737,357
03/26/2019 11.67 11.94 11.6 11.76 672,325
03/25/2019 11.7 11.89 11.57 11.61 1,034,873
03/22/2019 12 12.0399 11.55 11.74 1,293,869
03/21/2019 11.69 12.11 11.69 12.05 677,005
03/20/2019 11.84 11.98 11.53 11.69 455,187
03/19/2019 11.89 11.98 11.81 11.86 539,373
03/18/2019 12.19 12.28 11.77 11.83 582,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio