U.S. markets closed

TTM Technologies, Inc. (TTMI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.05-0.02 (-0.14%)
Al cierre: 04:00PM EDT
14.05 0.00 (0.00%)
Fuera de horario: 04:13PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202414.0114.2613.9614.0514.05654,100
18 abr 202414.1014.2814.0214.0714.07353,700
17 abr 202414.2714.3914.0614.1114.11363,200
16 abr 202414.2114.4014.0314.1614.16384,900
15 abr 202414.4214.4914.2114.2714.27359,000
12 abr 202414.4014.5114.2814.3414.34324,800
11 abr 202414.2314.5414.1614.5214.52469,900
10 abr 202414.2414.2613.9514.1414.14474,200
09 abr 202414.7214.7914.5814.6914.69360,500
08 abr 202414.6714.8214.6314.6514.65259,300
05 abr 202414.5714.6914.5214.6014.60303,800
04 abr 202414.9915.0514.5114.5914.59817,700
03 abr 202414.7415.0614.7014.8214.82921,000
02 abr 202414.9615.0414.7014.8614.86940,200
01 abr 202415.6215.6915.1915.2215.22415,500
28 mar 202415.5015.8015.3815.6515.65531,100
27 mar 202415.1215.5515.0715.5315.53531,100
26 mar 202415.5315.5314.9514.9814.98459,400
25 mar 202414.7615.4214.7615.4015.40795,300
22 mar 202414.9914.9914.6114.6514.65343,600
21 mar 202414.3015.1714.3014.9714.971,165,300
20 mar 202413.9814.2313.8914.1614.161,005,800
19 mar 202413.9014.1113.8413.9813.98773,100
18 mar 202414.2014.2613.9313.9513.95755,400
15 mar 202414.1014.3013.9714.0814.082,042,600
14 mar 202414.4214.5514.0914.2314.23400,400
13 mar 202414.5314.6614.4614.5014.50358,300
12 mar 202414.7114.7214.4314.6414.64541,600
11 mar 202414.8914.9114.6614.7114.71550,200
08 mar 202415.1015.2414.9315.0215.02414,000
07 mar 202414.9615.0314.8014.9514.95393,300
06 mar 202415.1315.1314.8214.8614.86488,800
05 mar 202414.9715.2214.8614.9814.98369,400
04 mar 202415.1115.2815.0215.1315.13369,900
01 mar 202414.9015.1614.8315.0815.08571,600
29 feb 202415.0315.0914.7814.8514.85829,600
28 feb 202414.8615.0114.7314.7614.76496,700
27 feb 202415.3215.4515.0715.0715.07496,000
26 feb 202415.4015.4515.1815.1915.19580,200
23 feb 202415.5115.5115.2215.4315.43510,500
22 feb 202415.3515.7215.3515.5715.57568,200
21 feb 202415.4915.5015.1915.3215.32486,900
20 feb 202415.5015.6415.3715.6115.61740,400
16 feb 202415.6315.7915.5415.6515.65619,100
15 feb 202415.3915.9015.3915.7415.741,073,800
14 feb 202415.1315.4814.8115.2515.251,176,300
13 feb 202415.6515.8314.8314.9114.911,503,000
12 feb 202416.2016.5416.0916.3016.301,649,300
09 feb 202415.3016.1415.3016.1216.121,388,900
08 feb 202414.5715.2814.5215.2215.221,528,800
07 feb 202414.5814.7414.0514.4614.461,680,400
06 feb 202414.0614.5114.0214.4814.481,044,300
05 feb 202413.9914.1913.8414.1614.16733,700
02 feb 202414.1514.3614.0914.1514.15604,300
01 feb 202413.9514.3513.9514.3214.32896,800
31 ene 202414.2114.3113.8213.9113.91766,400
30 ene 202414.3014.5114.2514.3014.30424,300
29 ene 202414.2214.2713.9514.2714.27606,600
26 ene 202414.6114.6514.2714.2714.27416,600
25 ene 202414.7814.7814.2714.5414.54784,000
24 ene 202414.9014.9014.4614.5114.51700,500
23 ene 202414.9315.0614.6314.7114.711,053,200
22 ene 202414.7414.9514.6314.6814.681,249,300
19 ene 202414.4414.5514.2214.5114.51830,800
18 ene 202414.3614.5414.1014.3114.311,114,700
17 ene 202414.3514.3514.1114.2114.21446,800
16 ene 202414.6914.8714.5614.5914.59426,200
12 ene 202414.8514.9714.7214.8414.84254,200
11 ene 202414.6714.7914.5114.7614.76398,000
10 ene 202414.7114.8714.6514.7914.79371,600
09 ene 202414.8214.9014.7014.7814.78366,800
08 ene 202414.7715.1414.7715.1115.11428,300
05 ene 202414.9214.9614.5114.7214.72418,000
04 ene 202415.1115.1114.8214.9014.90447,500
03 ene 202415.4015.4014.9315.0115.01422,900
02 ene 202415.6015.7015.4515.5615.56296,400
29 dic 202316.1016.1015.7515.8115.81433,100
28 dic 202316.0116.0515.9016.0316.03345,300
27 dic 202316.0816.1015.8716.0716.07382,800
26 dic 202315.8716.0815.6016.0016.00431,100
22 dic 202315.7015.9615.5715.7915.79476,800
21 dic 202315.6715.7715.4615.7015.70626,700
20 dic 202315.8016.0715.5315.5515.55586,700
19 dic 202315.5815.8315.5815.7915.79621,300
18 dic 202315.7015.7415.2615.5115.51459,400
15 dic 202315.7815.7915.4415.6015.602,315,900
14 dic 202315.4115.7315.3715.7015.70801,900
13 dic 202314.9415.2114.6715.1315.13617,500
12 dic 202314.9114.9914.7814.9414.94410,200
11 dic 202314.8915.0714.8614.9714.97509,900
08 dic 202314.4614.8914.2914.8714.87582,900
07 dic 202314.4314.4814.2514.4814.48784,900
06 dic 202314.6514.7414.3414.3514.35390,700
05 dic 202314.7014.7014.4714.4814.48360,000
04 dic 202314.8515.0314.7214.8114.81517,400
01 dic 202314.9315.1314.8014.9814.981,049,700
30 nov 202314.6915.0314.5815.0115.01822,600
29 nov 202314.6114.8414.5614.6814.68565,800
28 nov 202314.5914.8014.4814.5714.57307,600
27 nov 202314.3614.7314.2114.6214.62438,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...