$TTMI: TTM Technologies, Inc. - Common Stock
2024-02-28 TTMI 2024-02-28 08:01:23 17.09 14.84 -0.79% TTMI 2024-02-28 10:01:43 17.09 14.85 -0.79% TTMI 2024-02-28 11:01:33 14.83 14.82 -1.58% TTMI 2024-02-28 12:01:23 14.84 14.83 -1.51% TTMI 2024-02-28 13:01:25 14.86 14.85 -1.45% TTMI 2024-02-28 14:01:44 14.95 14.94 -0.79% TTMI 2024-02-28 15:01:24 14.86 14.85 -1.38% TTMI 2024-02-28 16:01:38 14.81 14.80 -1.78% TTMI 2024-02-28 17:01:21 14.79 14.68 -2.04% TTMI 2024-02-28 18:01:36 14.79 14.68 -2.06% TTMI 2024-02-28 19:01:38 16.05 14.68 -2.06% TTMI 2024-02-28 21:09:02 0.00 0.00 -2.06% 2024-02-29 TTMI 2024-02-29 06:01:35 16.98 12.81 -2.06% TTMI 2024-02-29 09:01:25 16.98 12.81 0.00% TTMI 2024-02-29 10:01:50 20.01 10.08 0.00% TTMI 2024-02-29 11:01:30 15.08 15.06 2.06% TTMI 2024-02-29 12:01:48 14.94 14.93 1.13% TTMI 2024-02-29 13:01:25 14.89 14.88 0.80% TTMI 2024-02-29 14:01:50 14.96 14.95 1.26% TTMI 2024-02-29 15:01:31 14.94 14.93 1.19% TTMI 2024-02-29 16:01:38 14.91 14.90 1.00% TTMI 2024-02-29 17:01:28 19.00 14.80 0.60% TTMI 2024-02-29 18:01:39 15.15 14.69 0.61% TTMI 2024-02-29 19:01:30 17.03 14.69 0.61% TTMI 2024-02-29 21:10:28 0.00 0.00 0.61% 2024-03-01 TTMI 2024-03-01 06:01:40 16.98 12.81 0.61% TTMI 2024-03-01 11:01:31 14.92 14.91 0.54% TTMI 2024-03-01 12:01:37 14.97 14.96 0.75% TTMI 2024-03-01 13:01:26 15.09 15.08 1.56% TTMI 2024-03-01 14:01:48 15.11 15.10 1.69% TTMI 2024-03-01 15:01:36 15.14 15.13 1.96% TTMI 2024-03-01 16:01:39 15.11 15.10 1.76% TTMI 2024-03-01 17:01:21 22.00 15.04 1.56% TTMI 2024-03-01 18:01:36 16.77 14.79 1.55% TTMI 2024-03-01 19:01:18 16.61 14.79 1.55% 2024-03-04 TTMI 2024-03-04 00:10:24 0.00 0.00 1.55% TTMI 2024-03-04 06:01:56 16.98 13.53 1.55% TTMI 2024-03-04 10:01:40 16.98 15.00 1.55% TTMI 2024-03-04 11:01:31 15.14 15.13 0.34% TTMI 2024-03-04 12:01:44 15.20 15.19 0.74% TTMI 2024-03-04 13:01:27 15.24 15.23 1.08% TTMI 2024-03-04 14:01:56 15.22 15.21 0.94% TTMI 2024-03-04 15:01:26 15.18 15.17 0.67% TTMI 2024-03-04 16:01:44 15.23 15.22 0.94% TTMI 2024-03-04 17:01:26 15.17 15.09 0.34% TTMI 2024-03-04 18:01:41 15.17 15.00 0.33% TTMI 2024-03-04 19:01:05 15.43 15.00 0.33% TTMI 2024-03-04 21:08:57 0.00 0.00 0.33% 2024-03-05 TTMI 2024-03-05 06:01:44 16.98 12.81 0.33% TTMI 2024-03-05 09:01:21 16.93 12.81 0.33% TTMI 2024-03-05 11:01:27 15.15 15.14 0.07% TTMI 2024-03-05 12:01:53 15.11 15.10 -0.13% TTMI 2024-03-05 13:01:33 15.20 15.19 0.46% TTMI 2024-03-05 14:01:47 15.11 15.10 -0.13% TTMI 2024-03-05 15:01:17 14.99 14.98 -0.99% TTMI 2024-03-05 16:01:28 14.93 14.92 -1.39% TTMI 2024-03-05 17:01:17 15.27 11.25 -0.99% TTMI 2024-03-05 18:01:35 15.27 14.68 -0.99% TTMI 2024-03-05 19:01:16 15.27 12.81 -0.99% TTMI 2024-03-05 21:07:02 0.00 0.00 -0.99% 2024-03-06 TTMI 2024-03-06 06:01:57 16.80 12.81 -0.99% TTMI 2024-03-06 08:02:01 16.51 12.81 -0.99% TTMI 2024-03-06 11:01:22 15.05 15.03 0.40% TTMI 2024-03-06 12:01:39 15.01 15.00 0.33% TTMI 2024-03-06 13:01:18 14.99 14.98 0.00% TTMI 2024-03-06 14:02:16 15.01 15.00 0.13% TTMI 2024-03-06 15:01:22 14.95 14.94 -0.20% TTMI 2024-03-06 16:01:44 14.89 14.88 -0.66% TTMI 2024-03-06 17:01:36 15.15 14.75 -0.79% TTMI 2024-03-06 18:01:40 15.15 14.75 -0.80% 2024-03-07 TTMI 2024-03-07 06:01:54 16.80 12.81 -0.80% TTMI 2024-03-07 07:01:21 14.94 12.81 -0.80% TTMI 2024-03-07 08:01:42 16.44 12.81 -0.80% TTMI 2024-03-07 11:01:35 14.95 14.94 0.60% TTMI 2024-03-07 12:02:01 14.85 14.84 -0.13% TTMI 2024-03-07 13:01:18 14.89 14.88 0.20% TTMI 2024-03-07 14:01:44 14.85 14.84 -0.07% TTMI 2024-03-07 15:01:30 14.86 14.85 0.00% TTMI 2024-03-07 16:01:44 14.91 14.90 0.27% TTMI 2024-03-07 17:01:25 14.99 14.91 0.60% TTMI 2024-03-07 18:01:46 14.99 14.65 0.61% TTMI 2024-03-07 19:01:06 16.27 13.34 0.61% TTMI 2024-03-07 21:08:00 0.00 0.00 0.61% 2024-03-08 TTMI 2024-03-08 06:01:48 23.92 14.00 0.61% TTMI 2024-03-08 07:01:26 23.92 14.93 0.61% TTMI 2024-03-08 08:01:24 16.41 14.93 0.61% TTMI 2024-03-08 10:01:43 19.35 15.03 0.61% TTMI 2024-03-08 11:01:26 15.15 15.14 1.28% TTMI 2024-03-08 12:01:42 15.11 15.10 1.08% TTMI 2024-03-08 13:01:24 15.06 15.05 0.67% TTMI 2024-03-08 14:01:46 14.96 14.95 0.00% TTMI 2024-03-08 15:01:19 15.00 14.99 0.27% TTMI 2024-03-08 16:01:55 15.08 15.07 0.81% TTMI 2024-03-08 17:01:29 19.00 14.72 0.47% TTMI 2024-03-08 18:01:29 16.57 14.72 0.47% TTMI 2024-03-08 19:01:26 16.57 14.00 0.47% TTMI 2024-03-08 21:06:59 0.00 0.00 0.47% TTMI 2024-03-08 22:06:43 16.57 14.00 0.47% 2024-03-11 TTMI 2024-03-11 00:13:22 0.00 0.00 0.47% TTMI 2024-03-11 05:01:19 23.88 14.00 0.47% TTMI 2024-03-11 07:01:37 18.18 14.00 0.47% TTMI 2024-03-11 10:02:08 14.69 14.68 -2.27% TTMI 2024-03-11 11:01:29 14.81 14.80 -1.47% TTMI 2024-03-11 12:01:40 14.82 14.81 -1.40% TTMI 2024-03-11 14:01:46 14.74 14.73 -1.94% TTMI 2024-03-11 15:01:31 14.72 14.71 -2.07% TTMI 2024-03-11 16:01:41 14.76 14.68 -2.07% TTMI 2024-03-11 17:01:24 16.16 14.68 -2.06% TTMI 2024-03-11 18:01:38 16.16 14.42 -2.06% TTMI 2024-03-11 20:01:34 0.00 0.00 -2.06% 2024-03-12 TTMI 2024-03-12 05:01:22 16.33 12.81 -2.06% TTMI 2024-03-12 10:01:47 14.52 14.51 -1.26% TTMI 2024-03-12 11:01:32 14.59 14.58 -0.80% TTMI 2024-03-12 12:01:41 14.57 14.56 -0.93% TTMI 2024-03-12 13:01:34 14.52 14.51 -1.26% TTMI 2024-03-12 14:01:43 14.54 14.53 -1.13% TTMI 2024-03-12 15:01:27 14.59 14.58 -0.80% TTMI 2024-03-12 16:01:43 23.98 14.60 -0.47% TTMI 2024-03-12 17:01:24 16.28 14.35 -0.48% TTMI 2024-03-12 18:01:30 16.28 13.06 -0.48% TTMI 2024-03-12 20:01:41 0.00 0.00 -0.48% 2024-03-13 TTMI 2024-03-13 05:01:24 23.27 14.00 -0.48% TTMI 2024-03-13 07:01:26 18.18 14.00 -0.48% TTMI 2024-03-13 09:01:29 21.44 14.00 -0.48% TTMI 2024-03-13 10:01:48 14.57 14.56 -0.54% TTMI 2024-03-13 11:01:25 14.50 14.49 -1.02% TTMI 2024-03-13 12:01:34 14.50 14.48 -1.02% TTMI 2024-03-13 13:01:30 14.55 14.54 -0.61% TTMI 2024-03-13 14:01:41 14.53 14.52 -0.75% TTMI 2024-03-13 15:01:30 14.51 14.50 -0.95% TTMI 2024-03-13 16:01:37 14.79 14.00 -0.95% TTMI 2024-03-13 17:01:14 14.79 14.00 -0.96% TTMI 2024-03-13 18:01:49 16.08 14.00 -0.96% TTMI 2024-03-13 20:01:41 0.00 0.00 -0.96% 2024-03-14 TTMI 2024-03-14 05:01:28 23.05 14.00 -0.96% TTMI 2024-03-14 07:01:30 18.18 14.00 -0.96% TTMI 2024-03-14 10:01:44 14.25 14.24 -1.84% TTMI 2024-03-14 11:01:38 14.29 14.28 -1.57% TTMI 2024-03-14 12:01:50 14.30 14.29 -1.37% TTMI 2024-03-14 13:01:34 14.26 14.25 -1.64% TTMI 2024-03-14 14:01:45 14.29 14.28 -1.43% TTMI 2024-03-14 15:01:23 14.17 14.16 -2.25% TTMI 2024-03-14 16:01:46 14.28 14.20 -1.84% TTMI 2024-03-14 17:01:28 14.28 14.20 -1.86% TTMI 2024-03-14 18:01:28 14.90 14.00 -1.86% TTMI 2024-03-14 20:01:40 0.00 0.00 -1.86% 2024-03-15 TTMI 2024-03-15 05:01:30 15.82 12.81 -1.86% TTMI 2024-03-15 10:01:40 14.12 14.10 -0.90% TTMI 2024-03-15 11:01:23 14.17 14.16 -0.48% TTMI 2024-03-15 12:01:48 14.07 14.06 -1.10% TTMI 2024-03-15 13:01:37 14.08 14.07 -1.03% TTMI 2024-03-15 14:01:38 14.07 14.06 -1.17% TTMI 2024-03-15 15:01:24 14.11 14.10 -0.83% TTMI 2024-03-15 16:01:48 14.08 12.00 -1.03% TTMI 2024-03-15 17:01:23 14.07 13.80 -1.05% TTMI 2024-03-15 18:01:39 14.07 12.63 -1.05% TTMI 2024-03-15 20:01:31 0.00 0.00 -1.05% 2024-03-18 TTMI 2024-03-18 05:01:26 15.82 5.64 -1.05% TTMI 2024-03-18 08:01:52 0.00 0.00 -1.05% TTMI 2024-03-18 09:01:25 18.66 12.00 -1.05% TTMI 2024-03-18 10:02:23 14.18 14.17 0.70% TTMI 2024-03-18 11:01:17 14.19 14.18 0.77% TTMI 2024-03-18 13:01:23 14.14 14.13 0.35% TTMI 2024-03-18 14:01:49 14.12 14.11 0.28% TTMI 2024-03-18 15:01:22 14.08 14.07 -0.07% TTMI 2024-03-18 16:01:47 14.23 13.80 -0.91% TTMI 2024-03-18 17:01:20 14.23 13.80 -1.92% TTMI 2024-03-18 18:01:28 15.73 13.80 -1.92% TTMI 2024-03-18 20:01:39 0.00 0.00 -1.92% 2024-03-19 TTMI 2024-03-19 05:01:13 15.82 5.62 -1.92% TTMI 2024-03-19 07:01:36 15.82 12.35 -1.92% TTMI 2024-03-19 09:01:27 14.62 13.76 0.00% TTMI 2024-03-19 10:01:37 13.91 13.90 -0.43% TTMI 2024-03-19 11:01:28 13.94 13.93 -0.07% TTMI 2024-03-19 12:01:54 13.95 13.94 0.00% TTMI 2024-03-19 13:01:37 14.10 14.09 1.07% TTMI 2024-03-19 14:02:00 14.08 14.07 0.85% TTMI 2024-03-19 15:01:34 14.06 14.05 0.78% TTMI 2024-03-19 16:01:57 19.00 13.80 0.21% TTMI 2024-03-19 17:01:16 14.26 13.80 0.22% TTMI 2024-03-19 18:01:33 15.82 13.80 0.22% TTMI 2024-03-19 20:01:47 0.00 0.00 0.22% 2024-03-20 TTMI 2024-03-20 05:01:44 22.22 5.63 0.22% TTMI 2024-03-20 06:01:46 15.07 5.63 0.22% TTMI 2024-03-20 07:01:03 18.18 12.35 0.22% TTMI 2024-03-20 08:01:40 15.05 13.75 0.22% TTMI 2024-03-20 09:01:27 15.04 13.94 0.22% TTMI 2024-03-20 10:01:52 13.95 13.94 -0.22% TTMI 2024-03-20 11:01:12 14.06 14.05 0.50% TTMI 2024-03-20 12:01:50 14.00 13.99 0.07% TTMI 2024-03-20 13:01:26 14.00 13.99 0.14% TTMI 2024-03-20 14:01:47 14.10 14.09 0.79% TTMI 2024-03-20 15:01:25 14.06 14.05 0.50% TTMI 2024-03-20 16:01:53 14.44 13.88 1.29% TTMI 2024-03-20 18:01:35 18.18 13.80 1.29% TTMI 2024-03-20 20:01:40 0.00 0.00 1.29% 2024-03-21 TTMI 2024-03-21 05:01:40 22.51 5.70 1.29% TTMI 2024-03-21 07:01:30 18.18 12.35 1.29% TTMI 2024-03-21 10:01:48 14.62 14.61 3.29% TTMI 2024-03-21 11:01:29 14.71 14.70 3.93% TTMI 2024-03-21 12:01:56 14.94 14.93 5.51% TTMI 2024-03-21 13:01:23 15.05 15.04 6.29% TTMI 2024-03-21 14:01:34 14.90 14.89 5.29% TTMI 2024-03-21 15:01:23 14.96 14.95 5.72% TTMI 2024-03-21 16:01:37 16.24 14.99 5.79% TTMI 2024-03-21 17:01:20 15.27 15.01 6.14% TTMI 2024-03-21 18:01:13 16.24 15.01 6.14% TTMI 2024-03-21 20:01:47 0.00 0.00 6.14% 2024-03-22 TTMI 2024-03-22 05:01:15 23.80 6.02 6.14% TTMI 2024-03-22 07:01:19 18.18 12.35 6.14% TTMI 2024-03-22 09:01:26 18.18 14.97 6.14% TTMI 2024-03-22 10:01:59 14.89 14.88 -0.64% TTMI 2024-03-22 11:01:29 14.81 14.80 -1.20% TTMI 2024-03-22 12:01:46 14.69 14.68 -1.98% TTMI 2024-03-22 13:01:28 14.81 14.80 -1.20% TTMI 2024-03-22 14:01:27 14.76 14.75 -1.48% TTMI 2024-03-22 15:01:30 14.66 14.65 -2.26% TTMI 2024-03-22 16:01:44 14.94 14.36 -2.26% TTMI 2024-03-22 17:01:19 14.94 14.36 -2.14% TTMI 2024-03-22 18:01:23 15.14 12.35 -2.14% TTMI 2024-03-22 20:01:45 0.00 0.00 -2.14% 2024-03-25 TTMI 2024-03-25 05:01:38 15.14 5.89 -2.14% TTMI 2024-03-25 06:01:54 15.14 5.98 -2.14% TTMI 2024-03-25 07:01:41 15.14 12.35 -2.14% TTMI 2024-03-25 10:02:00 14.89 14.88 1.54% TTMI 2024-03-25 11:01:29 15.23 15.22 3.81% TTMI 2024-03-25 12:01:46 15.27 15.26 4.07% TTMI 2024-03-25 13:01:39 15.35 15.34 4.61% TTMI 2024-03-25 14:01:44 15.37 15.36 4.81% TTMI 2024-03-25 15:01:39 15.33 15.32 4.48% TTMI 2024-03-25 16:01:37 15.45 15.38 5.01% TTMI 2024-03-25 17:01:21 15.45 15.38 5.12% TTMI 2024-03-25 18:01:14 17.36 15.03 5.12% TTMI 2024-03-25 20:01:46 0.00 0.00 5.12% 2024-03-26 TTMI 2024-03-26 05:01:13 24.48 15.03 5.12% TTMI 2024-03-26 07:01:18 16.00 15.03 5.12% TTMI 2024-03-26 10:01:44 15.31 15.30 -0.55% TTMI 2024-03-26 11:01:25 15.06 15.05 -2.32% TTMI 2024-03-26 13:01:30 15.14 15.13 -1.84% TTMI 2024-03-26 14:01:48 15.10 15.09 -2.12% TTMI 2024-03-26 16:01:41 15.28 14.93 -2.87% TTMI 2024-03-26 17:01:16 15.28 14.93 -2.73% TTMI 2024-03-26 18:01:12 16.00 13.32 -2.73% TTMI 2024-03-26 20:01:36 0.00 0.00 -2.73% 2024-03-27 TTMI 2024-03-27 05:01:16 23.96 6.04 -2.73% TTMI 2024-03-27 07:01:25 17.36 13.80 -2.73% TTMI 2024-03-27 10:01:43 15.10 15.09 0.78% TTMI 2024-03-27 11:01:24 15.31 15.30 2.14% TTMI 2024-03-27 12:01:55 15.32 15.31 2.21% TTMI 2024-03-27 13:01:28 15.41 15.40 2.79% TTMI 2024-03-27 14:01:43 15.46 15.45 3.12% TTMI 2024-03-27 15:01:03 15.53 15.52 3.57% TTMI 2024-03-27 16:01:13 15.84 15.50 3.57% TTMI 2024-03-27 17:01:01 15.84 15.50 3.67% TTMI 2024-03-27 18:01:27 16.00 13.80 3.67% TTMI 2024-03-27 20:01:38 0.00 0.00 3.67% 2024-03-28 TTMI 2024-03-28 05:01:25 24.69 14.95 3.67% TTMI 2024-03-28 07:01:22 17.36 15.18 3.67% TTMI 2024-03-28 10:01:28 15.54 15.53 0.00% TTMI 2024-03-28 11:01:29 15.59 15.58 0.47% TTMI 2024-03-28 12:01:53 15.77 15.76 1.54% TTMI 2024-03-28 13:01:16 15.65 15.64 0.80% TTMI 2024-03-28 14:01:32 15.69 15.68 1.07% TTMI 2024-03-28 15:01:17 15.65 15.64 0.73% TTMI 2024-03-28 16:01:36 16.00 15.59 0.80% TTMI 2024-03-28 17:01:24 16.00 15.59 0.77% TTMI 2024-03-28 18:01:33 16.00 15.34 0.77% TTMI 2024-03-28 20:01:21 0.00 0.00 0.77%