Historical Data for TTM Technologies Inc. (TTMI)

$ 11.62   -0.25 (-2.11%) Volume: 1.01m 4:00 PM EDT Jun 3, 2020
After Hours:  $ 11.62 0.00 (0.00%) Volume: 16.36k 4:02 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 12.01 12.23 11.60 11.62 1.01m -0.25 -2.11% 11.62 12.03m 8,848
06/02/20 11.67 11.95 11.55 11.87 610.75k 0.28 2.42% 11.87 7.24m 5,848
06/01/20 11.59 11.785 11.54 11.59 734.12k 0.02 0.17% 11.59 8.55m 6,469
05/29/20 11.52 11.7391 11.43 11.57 881.65k -0.06 -0.52% 11.57 10.2m 7,121
05/28/20 12.21 12.21 11.58 11.63 745.78k -0.39 -3.24% 11.63 8.78m 7,607
05/27/20 11.80 12.12 11.60 12.02 1.05m 0.40 3.44% 12.02 12.49m 9,273
05/26/20 11.80 11.985 11.58 11.62 989.57k 0.26 2.29% 11.62 11.61m 8,795
05/22/20 11.25 11.38 11.11 11.36 472.18k 0.125 1.11% 11.36 5.34m 4,916
05/21/20 11.76 11.81 11.18 11.235 2.07m -0.535 -4.55% 11.235 23.49m 8,465
05/20/20 11.54 11.91 11.47 11.77 916.45k 0.45 3.98% 11.77 10.78m 8,547
05/19/20 11.25 11.74 11.12 11.32 962.72k 0.07 0.62% 11.32 11.05m 8,610
05/18/20 10.76 11.40 10.76 11.25 1.57m 0.93 9.01% 11.25 17.51m 12,147
05/15/20 10.49 10.64 10.08 10.32 860.86k -0.32 -3.01% 10.32 8.91m 7,060
05/14/20 10.28 10.67 10.10 10.64 892.67k 0.14 1.33% 10.64 9.35m 9,236
05/13/20 10.85 10.85 10.275 10.50 1.11m -0.46 -4.20% 10.50 11.69m 9,932
05/12/20 11.39 11.46 10.88 10.96 859.5k -0.44 -3.86% 10.96 9.53m 7,519
05/11/20 11.55 11.56 11.20 11.40 1.1m -0.35 -2.98% 11.40 12.57m 9,032
05/08/20 11.52 11.85 11.32 11.75 1.36m 0.47 4.17% 11.75 15.71m 10,137
05/07/20 11.15 11.34 11.09 11.28 660.2k 0.26 2.36% 11.28 7.44m 6,662
05/06/20 11.07 11.21 10.88 11.02 725.41k -0.02 -0.18% 11.02 8.03m 5,692
05/05/20 11.09 11.31 11.01 11.04 1.51m 0.12 1.10% 11.04 16.83m 8,276
05/04/20 10.82 11.04 10.50 10.92 921.09k 0.00 0.00% 10.92 10.02m 7,223