TTM Technologies Inc (TTMI) Historical Stock Data
24.49 ↓0.39 (-1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTMI is up 0.46% a day on average. There have been 19 days where TTM Technologies Inc closed green and 11 days where TTMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 24.74 | 24.49 | ↓$0.25 (-1.01%) | 24.00 | 24.76 | 546.95K |
| 2024-12-02 | 24.35 | 24.88 | ↑$0.53 (2.18%) | 23.77 | 25.02 | 577.70K |
| 2024-11-29 | 24.31 | 24.38 | ↑$0.07 (0.29%) | 24.18 | 24.54 | 212.55K |
| 2024-11-27 | 23.87 | 24.14 | ↑$0.27 (1.13%) | 23.86 | 24.61 | 307.14K |
| 2024-11-26 | 23.95 | 24.23 | ↑$0.28 (1.17%) | 23.91 | 24.42 | 432.33K |
| 2024-11-25 | 24.24 | 23.99 | ↓$0.25 (-1.03%) | 23.96 | 24.76 | 710.18K |
| 2024-11-22 | 23.73 | 24.00 | ↑$0.27 (1.14%) | 23.70 | 24.19 | 524.41K |
| 2024-11-21 | 23.52 | 23.64 | ↑$0.12 (0.51%) | 23.18 | 23.81 | 769.73K |
| 2024-11-20 | 23.37 | 23.30 | ↓$0.07 (-0.30%) | 22.95 | 23.60 | 723.56K |
| 2024-11-19 | 23.08 | 23.35 | ↑$0.27 (1.17%) | 23.00 | 23.54 | 397.08K |
| 2024-11-18 | 23.24 | 23.23 | ↓$0.01 (-0.04%) | 23.22 | 23.81 | 279.19K |
| 2024-11-15 | 23.77 | 23.27 | ↓$0.50 (-2.10%) | 23.23 | 23.96 | 491.87K |
| 2024-11-14 | 24.36 | 23.94 | ↓$0.42 (-1.72%) | 23.72 | 24.36 | 522.24K |
| 2024-11-13 | 25.32 | 24.25 | ↓$1.07 (-4.23%) | 24.16 | 25.39 | 447.87K |
| 2024-11-12 | 24.99 | 25.16 | ↑$0.17 (0.68%) | 24.83 | 25.37 | 791.67K |
| 2024-11-11 | 25.49 | 24.92 | ↓$0.57 (-2.24%) | 24.83 | 25.49 | 879.54K |
| 2024-11-08 | 24.97 | 25.28 | ↑$0.31 (1.24%) | 24.97 | 25.49 | 758.26K |
| 2024-11-07 | 24.95 | 25.24 | ↑$0.29 (1.16%) | 24.89 | 25.43 | 720.71K |
| 2024-11-06 | 24.04 | 25.03 | ↑$0.99 (4.12%) | 23.98 | 25.47 | 1.12M |
| 2024-11-05 | 22.54 | 22.90 | ↑$0.36 (1.60%) | 22.28 | 22.92 | 786.94K |
| 2024-11-04 | 22.07 | 22.60 | ↑$0.53 (2.40%) | 22.07 | 22.85 | 756.40K |
| 2024-11-01 | 22.39 | 22.09 | ↓$0.30 (-1.34%) | 21.49 | 22.47 | 1.43M |
| 2024-10-31 | 21.38 | 22.44 | ↑$1.06 (4.96%) | 21.00 | 23.61 | 1.64M |
| 2024-10-30 | 19.40 | 19.72 | ↑$0.32 (1.65%) | 19.40 | 20.07 | 704.91K |
| 2024-10-29 | 19.46 | 19.71 | ↑$0.25 (1.28%) | 19.46 | 19.80 | 489.82K |
| 2024-10-28 | 19.75 | 19.78 | ↑$0.03 (0.15%) | 19.69 | 20.05 | 705.33K |
| 2024-10-25 | 19.38 | 19.60 | ↑$0.22 (1.14%) | 19.36 | 19.85 | 1M |
| 2024-10-24 | 18.77 | 19.26 | ↑$0.49 (2.61%) | 18.62 | 19.39 | 737.88K |
| 2024-10-23 | 18.74 | 18.57 | ↓$0.17 (-0.91%) | 18.40 | 18.83 | 446.11K |
| 2024-10-22 | 19.27 | 18.92 | ↓$0.35 (-1.82%) | 18.79 | 19.28 | 381.83K |
Create an account or log in to view more rows.
$TTMI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TTMI hold
$TTMI we going up from here
$TTMI holy fuck
$TTMI somebody knows something
$TTMI Buy Buy Buy
$TTMI red day ahead
$TTMI this sell-off is meh.
$TTMI Another boring day I believe
$TTMI Don't like that...