TTM Technologies Inc. Common Stockのデータ

TTM Technologies Inc. Common Stockの基本情報

名前 TTM Technologies Inc. Common Stock
ティッカー TTMI
国 United States
上場年 2000.0
セクター Technology

TTM Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.46 14.27 14.31 14.38 1183200.0 14.38
2021-02-12 14.35 14.04 14.04 14.21 664900.0 14.21
2021-02-11 14.23 13.94 13.99 14.16 1359400.0 14.16
2021-02-10 14.08 13.85 14.02 13.96 851600.0 13.96
2021-02-09 14.1 13.8 13.99 13.99 613800.0 13.99
2021-02-08 14.12 13.93 14.01 14.06 915600.0 14.06
2021-02-05 14.13 13.85 14.0 13.97 898300.0 13.97
2021-02-04 14.95 13.81 14.95 13.94 1183900.0 13.94
2021-02-03 13.93 13.51 13.73 13.63 760100.0 13.63
2021-02-02 14.1 13.57 13.85 13.77 822100.0 13.77
2021-02-01 13.79 13.33 13.5 13.69 1032600.0 13.69
2021-01-29 13.68 13.4 13.57 13.41 1792900.0 13.41
2021-01-28 14.06 13.56 13.9 13.57 1358900.0 13.57
2021-01-27 14.04 13.67 13.85 13.72 1959700.0 13.72
2021-01-26 14.3 13.99 14.3 14.05 902100.0 14.05
2021-01-25 14.31 14.0 14.14 14.17 723800.0 14.17
2021-01-22 14.19 13.94 14.08 14.17 595300.0 14.17
2021-01-21 14.25 14.06 14.2 14.14 505200.0 14.14
2021-01-20 14.36 14.13 14.21 14.19 553600.0 14.19
2021-01-19 14.36 14.07 14.25 14.16 704400.0 14.16
2021-01-15 14.22 13.9 14.07 14.1 1165400.0 14.1
2021-01-14 14.39 14.18 14.24 14.22 672800.0 14.22
2021-01-13 14.23 14.06 14.23 14.13 637600.0 14.13
2021-01-12 14.27 14.07 14.27 14.18 599500.0 14.18
2021-01-11 14.24 14.07 14.07 14.18 592800.0 14.18
2021-01-08 14.38 14.1 14.35 14.19 1077000.0 14.19
2021-01-07 14.55 14.24 14.41 14.28 1025700.0 14.28
2021-01-06 14.38 13.77 14.08 14.34 1281100.0 14.34
2021-01-05 14.1 13.68 13.7 14.02 989900.0 14.02
2021-01-04 14.0 13.63 13.92 13.75 1244100.0 13.75
2020-12-31 13.9 13.68 13.75 13.8 1467300.0 13.8
2020-12-30 13.88 13.64 13.65 13.7 774200.0 13.7
2020-12-29 13.84 13.46 13.8 13.63 1524100.0 13.63
2020-12-28 14.0 13.65 14.0 13.75 1041300.0 13.75
2020-12-24 13.75 13.5 13.68 13.71 438700.0 13.71
2020-12-23 13.78 13.49 13.68 13.6 1078500.0 13.6
2020-12-22 13.67 13.31 13.62 13.51 1716000.0 13.51
2020-12-21 13.57 13.2 13.26 13.51 2648900.0 13.51
2020-12-18 13.71 13.37 13.59 13.49 1961400.0 13.49
2020-12-17 13.75 13.4 13.69 13.54 784600.0 13.54
2020-12-16 13.75 13.42 13.72 13.57 1519100.0 13.57
2020-12-15 13.67 13.2 13.42 13.62 1230800.0 13.62
2020-12-14 13.46 13.28 13.33 13.29 753300.0 13.29
2020-12-11 13.31 13.08 13.18 13.25 1403300.0 13.25
2020-12-10 13.39 13.17 13.2 13.32 769900.0 13.32
2020-12-09 13.65 13.24 13.64 13.34 1168500.0 13.34
2020-12-08 13.67 13.16 13.49 13.56 1667000.0 13.56
2020-12-07 13.76 13.51 13.55 13.58 1446300.0 13.58
2020-12-04 13.67 13.29 13.41 13.51 1363100.0 13.51
2020-12-03 13.45 13.19 13.2 13.33 1302600.0 13.33
2020-12-02 13.28 13.05 13.09 13.18 1069900.0 13.18
2020-12-01 13.44 13.11 13.31 13.13 1726900.0 13.13
2020-11-30 13.31 12.96 13.22 13.06 1254300.0 13.06
2020-11-27 13.41 13.15 13.31 13.33 757900.0 13.33
2020-11-25 13.35 13.07 13.13 13.25 1366400.0 13.25
2020-11-24 13.24 12.85 13.01 13.19 1895400.0 13.19
2020-11-23 12.95 12.67 12.68 12.87 2043700.0 12.87
2020-11-20 12.91 12.6 12.7 12.62 2358300.0 12.62
2020-11-19 12.88 12.65 12.71 12.72 1446900.0 12.72
2020-11-18 13.07 12.74 13.01 12.76 1249900.0 12.76
2020-11-17 13.07 12.82 12.85 12.97 1526700.0 12.97
2020-11-16 13.12 12.83 12.91 12.99 1920200.0 12.99
2020-11-13 13.09 12.69 12.79 12.77 1588300.0 12.77
2020-11-12 12.79 12.5 12.7 12.63 1286200.0 12.63
2020-11-11 12.82 12.25 12.61 12.75 1542800.0 12.75
2020-11-10 12.69 12.32 12.44 12.55 1664200.0 12.55
2020-11-09 13.3 12.42 13.0 12.42 2787500.0 12.42
2020-11-06 12.82 12.4 12.46 12.49 1638900.0 12.49
2020-11-05 12.58 11.93 12.04 12.44 2224500.0 12.44
2020-11-04 12.03 11.55 11.67 11.92 1287400.0 11.92
2020-11-03 12.2 11.74 12.03 11.78 1896500.0 11.78
2020-11-02 12.22 11.72 11.96 11.86 1814800.0 11.86
2020-10-30 12.18 11.61 12.08 11.87 2929500.0 11.87
2020-10-29 12.29 11.76 11.85 12.11 1505200.0 12.11
2020-10-28 12.16 11.74 11.84 11.8 1278500.0 11.8
2020-10-27 12.39 12.11 12.27 12.12 1116100.0 12.12
2020-10-26 12.37 12.14 12.28 12.32 1050000.0 12.32
2020-10-23 12.76 12.39 12.53 12.42 1192900.0 12.42
2020-10-22 12.55 12.3 12.34 12.43 1076000.0 12.43
2020-10-21 12.83 12.32 12.34 12.37 1148100.0 12.37
2020-10-20 12.7 12.34 12.55 12.36 1380300.0 12.36
2020-10-19 12.66 12.42 12.53 12.43 1094300.0 12.43
2020-10-16 12.75 12.46 12.59 12.46 966500.0 12.46
2020-10-15 12.7 12.28 12.42 12.58 1310300.0 12.58
2020-10-14 12.74 12.51 12.6 12.6 1001700.0 12.6
2020-10-13 12.79 12.48 12.6 12.55 1159200.0 12.55
2020-10-12 12.68 12.45 12.56 12.66 1557700.0 12.66
2020-10-09 12.53 12.28 12.29 12.51 1415100.0 12.51
2020-10-08 12.31 12.07 12.11 12.18 1146200.0 12.18
2020-10-07 12.09 11.87 11.97 11.97 1372900.0 11.97
2020-10-06 12.23 11.58 11.69 11.87 3207500.0 11.87
2020-10-05 11.7 11.52 11.56 11.6 984400.0 11.6
2020-10-02 11.69 11.2 11.33 11.45 967400.0 11.45
2020-10-01 11.63 11.38 11.51 11.57 806000.0 11.57
2020-09-30 11.7 11.32 11.5 11.41 1793400.0 11.41
2020-09-29 11.8 11.36 11.76 11.48 1848100.0 11.48
2020-09-28 11.56 11.19 11.27 11.44 1627300.0 11.44
2020-09-25 11.17 10.82 10.96 11.12 973400.0 11.12
2020-09-24 11.22 10.84 10.92 11.03 907300.0 11.03
2020-09-23 11.57 10.95 11.42 10.96 1302400.0 10.96
2020-09-22 11.48 11.19 11.47 11.34 1080600.0 11.34
2020-09-21 11.46 11.13 11.46 11.43 1071800.0 11.43
2020-09-18 11.57 11.26 11.5 11.46 1858000.0 11.46
2020-09-17 11.51 11.16 11.29 11.46 1128100.0 11.46
2020-09-16 11.63 11.43 11.51 11.46 1683700.0 11.46
2020-09-15 11.56 11.45 11.52 11.46 1429500.0 11.46
2020-09-14 11.5 11.22 11.36 11.41 1143400.0 11.41
2020-09-11 11.37 10.92 10.96 11.37 1321100.0 11.37
2020-09-10 11.18 10.84 11.18 10.92 1551900.0 10.92
2020-09-09 10.9 10.54 10.78 10.87 1851000.0 10.87
2020-09-08 11.04 10.66 10.98 10.67 1326800.0 10.67
2020-09-04 11.57 11.08 11.4 11.23 1149900.0 11.23
2020-09-03 11.88 11.24 11.88 11.32 904000.0 11.32
2020-09-02 11.95 11.64 11.8 11.9 1330100.0 11.9
2020-09-01 11.7 11.3 11.49 11.7 1140000.0 11.7
2020-08-31 11.62 11.44 11.62 11.46 844600.0 11.46
2020-08-28 11.72 11.51 11.68 11.67 939300.0 11.67
2020-08-27 11.95 11.54 11.86 11.63 829000.0 11.63
2020-08-26 12.07 11.77 11.93 11.78 1555200.0 11.78
2020-08-25 11.9 11.58 11.82 11.9 866700.0 11.9
2020-08-24 11.76 11.39 11.39 11.74 1021000.0 11.74
2020-08-21 11.64 11.17 11.33 11.29 2317600.0 11.29
2020-08-20 11.86 11.36 11.75 11.38 1076800.0 11.38
2020-08-19 12.11 11.84 11.99 11.86 782800.0 11.86
2020-08-18 12.26 11.95 12.25 12.0 4339900.0 12.0
2020-08-17 12.19 11.91 12.03 12.12 746000.0 12.12
2020-08-14 12.15 11.97 12.1 12.0 469000.0 12.0
2020-08-13 12.35 12.06 12.27 12.16 800200.0 12.16
2020-08-12 12.38 12.07 12.26 12.29 746000.0 12.29
2020-08-11 12.34 12.04 12.27 12.1 859000.0 12.1
2020-08-10 12.4 12.12 12.4 12.13 848600.0 12.13
2020-08-07 12.45 12.25 12.36 12.33 646300.0 12.33
2020-08-06 12.44 12.24 12.31 12.38 782200.0 12.38
2020-08-05 12.52 12.24 12.42 12.35 648600.0 12.35
2020-08-04 12.42 12.23 12.34 12.3 2088700.0 12.3
2020-08-03 12.65 12.27 12.37 12.38 1039300.0 12.38
2020-07-31 12.59 12.2 12.46 12.31 1191500.0 12.31
2020-07-30 12.75 12.03 12.73 12.41 3411200.0 12.41
2020-07-29 12.49 11.92 12.04 12.43 1294500.0 12.43
2020-07-28 12.11 11.81 11.97 11.96 1034600.0 11.96
2020-07-27 12.22 11.61 11.63 12.21 983600.0 12.21
2020-07-24 11.86 11.61 11.81 11.63 798400.0 11.63
2020-07-23 11.99 11.67 11.67 11.89 694100.0 11.89
2020-07-22 11.83 11.6 11.7 11.73 721000.0 11.73
2020-07-21 12.03 11.68 11.93 11.75 1027300.0 11.75
2020-07-20 11.83 11.44 11.62 11.75 664500.0 11.75
2020-07-17 11.85 11.58 11.73 11.62 1065400.0 11.62
2020-07-16 11.87 11.61 11.83 11.69 753100.0 11.69
2020-07-15 11.95 11.64 11.65 11.9 2981300.0 11.9
2020-07-14 11.71 11.51 11.56 11.67 2059200.0 11.67
2020-07-13 11.99 11.37 11.53 11.7 1203500.0 11.7
2020-07-10 11.57 11.26 11.48 11.33 956200.0 11.33
2020-07-09 11.67 11.27 11.59 11.44 671000.0 11.44
2020-07-08 11.68 11.38 11.57 11.6 587600.0 11.6
2020-07-07 12.0 11.44 11.9 11.53 854100.0 11.53
2020-07-06 12.3 11.97 12.16 12.02 966000.0 12.02
2020-07-02 12.69 11.9 12.49 11.95 1935200.0 11.95
2020-07-01 11.89 11.22 11.87 11.32 895900.0 11.32
2020-06-30 11.91 11.41 11.44 11.86 1047100.0 11.86
2020-06-29 11.57 10.98 11.03 11.49 1134300.0 11.49
2020-06-26 11.13 10.75 11.08 10.9 1068300.0 10.9
2020-06-25 11.16 10.72 11.0 11.15 818700.0 11.15
2020-06-24 11.42 11.01 11.4 11.05 831500.0 11.05
2020-06-23 11.62 11.25 11.27 11.47 985900.0 11.47
2020-06-22 11.36 10.76 11.34 11.18 1293100.0 11.18
2020-06-19 11.9 11.36 11.46 11.47 1121200.0 11.47
2020-06-18 11.61 11.11 11.58 11.32 862600.0 11.32
2020-06-17 11.84 11.46 11.8 11.67 574300.0 11.67
2020-06-16 12.22 11.64 12.04 11.87 1097900.0 11.87
2020-06-15 11.69 10.81 10.94 11.64 860700.0 11.64
2020-06-12 11.97 11.09 11.97 11.28 823000.0 11.28
2020-06-11 11.68 11.22 11.42 11.3 1378600.0 11.3
2020-06-10 12.49 11.86 12.41 11.95 971600.0 11.95
2020-06-09 12.47 12.12 12.3 12.4 603500.0 12.4
2020-06-08 12.6 12.15 12.2 12.52 860800.0 12.52
2020-06-05 12.43 11.97 12.25 12.04 918400.0 12.04
2020-06-04 12.06 11.48 11.58 11.9 1035100.0 11.9
2020-06-03 12.23 11.6 12.01 11.62 1013100.0 11.62
2020-06-02 11.95 11.55 11.67 11.87 610800.0 11.87
2020-06-01 11.79 11.54 11.59 11.59 734100.0 11.59
2020-05-29 11.74 11.43 11.52 11.57 881700.0 11.57
2020-05-28 12.21 11.58 12.21 11.63 745800.0 11.63
2020-05-27 12.12 11.6 11.8 12.02 1047800.0 12.02
2020-05-26 11.99 11.58 11.8 11.62 989600.0 11.62
2020-05-22 11.38 11.11 11.25 11.36 472200.0 11.36
2020-05-21 11.81 11.18 11.76 11.24 2074700.0 11.24
2020-05-20 11.91 11.47 11.54 11.77 916500.0 11.77
2020-05-19 11.74 11.12 11.25 11.32 962700.0 11.32
2020-05-18 11.4 10.76 10.76 11.25 1566300.0 11.25
2020-05-15 10.64 10.08 10.49 10.32 860900.0 10.32
2020-05-14 10.67 10.1 10.28 10.64 892700.0 10.64
2020-05-13 10.85 10.28 10.85 10.5 1109300.0 10.5
2020-05-12 11.46 10.88 11.39 10.96 859500.0 10.96
2020-05-11 11.56 11.2 11.55 11.4 1102900.0 11.4
2020-05-08 11.85 11.32 11.52 11.75 1357000.0 11.75
2020-05-07 11.34 11.09 11.15 11.28 660200.0 11.28
2020-05-06 11.21 10.88 11.07 11.02 725400.0 11.02
2020-05-05 11.31 11.01 11.09 11.04 1513400.0 11.04
2020-05-04 11.04 10.5 10.82 10.92 921100.0 10.92
2020-05-01 11.21 10.75 11.19 10.92 5262700.0 10.92
2020-04-30 11.91 10.83 11.5 11.59 1408300.0 11.59
2020-04-29 11.75 10.99 11.35 11.63 1678500.0 11.63
2020-04-28 11.78 10.91 11.6 10.93 1568900.0 10.93
2020-04-27 11.47 10.65 10.86 11.34 1308200.0 11.34
2020-04-24 10.82 10.48 10.5 10.76 615100.0 10.76
2020-04-23 10.79 10.3 10.3 10.46 619800.0 10.46
2020-04-22 10.38 10.15 10.38 10.25 516700.0 10.25
2020-04-21 10.41 9.97 10.35 10.03 1326900.0 10.03
2020-04-20 10.82 10.0 10.12 10.63 1344200.0 10.63
2020-04-17 10.72 9.98 10.51 10.2 1263100.0 10.2
2020-04-16 10.41 9.85 10.16 10.19 1593800.0 10.19
2020-04-15 10.81 10.1 10.62 10.16 1363500.0 10.16
2020-04-14 11.49 10.88 11.17 11.04 918400.0 11.04
2020-04-13 10.98 10.52 10.87 10.92 734100.0 10.92
2020-04-09 11.35 10.77 11.26 10.97 1696300.0 10.97
2020-04-08 11.01 10.5 10.73 10.92 950500.0 10.92
2020-04-07 11.08 10.42 10.94 10.54 2087300.0 10.54
2020-04-06 10.55 9.58 9.76 10.51 2165500.0 10.51
2020-04-03 9.92 9.09 9.57 9.27 1147200.0 9.27
2020-04-02 10.07 9.28 9.57 9.56 1170400.0 9.56
2020-04-01 10.07 9.52 9.82 9.64 1267500.0 9.64
2020-03-31 10.45 9.81 9.96 10.34 1359700.0 10.34
2020-03-30 10.25 9.65 9.9 9.91 1101800.0 9.91
2020-03-27 10.68 9.82 10.49 9.88 983300.0 9.88
2020-03-26 11.05 10.14 10.32 10.92 1825700.0 10.92
2020-03-25 10.65 9.5 10.04 10.2 1987000.0 10.2
2020-03-24 10.75 9.11 9.38 10.03 1950100.0 10.03
2020-03-23 9.24 8.06 9.17 8.84 1723000.0 8.84
2020-03-20 10.25 8.89 9.95 8.99 2284200.0 8.99
2020-03-19 10.69 8.57 9.14 9.98 2272600.0 9.98
2020-03-18 10.04 8.86 9.75 9.16 1424100.0 9.16
2020-03-17 10.38 8.83 9.23 10.31 2544100.0 10.31
2020-03-16 9.56 8.74 9.16 9.17 1443300.0 9.17
2020-03-13 10.5 9.02 10.27 10.11 3021300.0 10.11
2020-03-12 10.35 9.5 10.2 9.75 2462400.0 9.75
2020-03-11 11.3 10.52 11.11 10.57 1844500.0 10.57
2020-03-10 11.85 11.1 11.79 11.69 1509100.0 11.69
2020-03-09 12.11 11.01 12.01 11.4 1631500.0 11.4
2020-03-06 13.26 12.53 12.59 12.81 814800.0 12.81
2020-03-05 13.3 12.93 13.16 13.06 932700.0 13.06
2020-03-04 13.48 12.94 13.28 13.46 855000.0 13.46
2020-03-03 13.55 12.92 13.23 13.11 919600.0 13.11
2020-03-02 13.31 12.67 13.07 13.29 1021600.0 13.29
2020-02-28 13.34 12.27 12.34 12.99 1739900.0 12.99
2020-02-27 13.25 12.38 12.58 12.82 1424800.0 12.82
2020-02-26 13.67 12.99 13.36 13.01 1059800.0 13.01
2020-02-25 13.42 12.89 13.26 13.28 2211900.0 13.28
2020-02-24 13.33 12.6 12.66 13.2 1020700.0 13.2
2020-02-21 13.57 13.17 13.57 13.31 643500.0 13.31
2020-02-20 13.75 13.35 13.63 13.67 470200.0 13.67
2020-02-19 13.79 13.58 13.62 13.64 650500.0 13.64
2020-02-18 13.73 13.31 13.54 13.53 964800.0 13.53