-
TTMI Stock Chart
-
Historical TTMI Prices
Historical Data for TTMI |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/21/19 | 12.35 | 12.40 | 12.26 | 576,428 | 12.26 | -0.10 -0.81% |
02/20/19 | 12.15 | 12.46 | 12.05 | 1,006,602 | 12.36 | 0.21 1.73% |
02/19/19 | 12.08 | 12.16 | 11.73 | 1,300,856 | 12.15 | 0.01 0.08% |
02/15/19 | 12.06 | 12.25 | 11.95 | 677,200 | 12.14 | 0.17 1.42% |
02/14/19 | 11.80 | 11.99 | 11.74 | 1,093,978 | 11.97 | 0.13 1.10% |
02/13/19 | 12.17 | 12.21 | 11.79 | 1,117,084 | 11.84 | -0.34 -2.79% |
02/12/19 | 12.01 | 12.31 | 12.01 | 1,120,966 | 12.18 | 0.20 1.67% |
02/11/19 | 11.79 | 12.01 | 11.49 | 1,200,354 | 11.98 | 0.28 2.39% |
02/08/19 | 11.72 | 12.28 | 11.69 | 1,281,400 | 11.70 | -0.10 -0.85% |
02/07/19 | 11.51 | 11.88 | 11.04 | 1,898,592 | 11.80 | -0.29 -2.40% |
02/06/19 | 11.67 | 12.12 | 11.58 | 1,918,801 | 12.09 | 0.41 3.51% |
02/05/19 | 11.61 | 11.71 | 11.53 | 1,240,936 | 11.68 | 0.08 0.69% |
02/04/19 | 11.52 | 11.64 | 11.42 | 725,115 | 11.60 | 0.09 0.78% |
02/01/19 | 11.49 | 11.62 | 11.40 | 1,479,500 | 11.51 | 0.03 0.26% |
01/31/19 | 11.52 | 11.60 | 11.41 | 502,587 | 11.48 | -0.03 -0.26% |
01/30/19 | 11.35 | 11.54 | 11.10 | 731,523 | 11.51 | 0.30 2.68% |
01/29/19 | 11.23 | 11.33 | 11.16 | 675,477 | 11.21 | 0.02 0.18% |
01/28/19 | 11.13 | 11.28 | 11.02 | 802,011 | 11.19 | -0.04 -0.36% |
01/25/19 | 10.98 | 11.34 | 10.98 | 598,200 | 11.23 | 0.29 2.65% |
01/24/19 | 10.60 | 11.05 | 10.60 | 644,098 | 10.94 | 0.38 3.60% |
01/23/19 | 10.71 | 10.80 | 10.50 | 564,526 | 10.56 | -0.07 -0.66% |
01/22/19 | 10.80 | 10.80 | 10.53 | 623,626 | 10.63 | -0.20 -1.85% |
01/18/19 | 10.69 | 10.88 | 10.55 | 959,300 | 10.83 | 0.20 1.88% |
01/17/19 | 10.67 | 10.71 | 10.50 | 746,688 | 10.63 | -0.11 -1.02% |
01/16/19 | 10.60 | 10.76 | 10.48 | 937,970 | 10.74 | 0.14 1.32% |
01/15/19 | 10.76 | 11.12 | 10.51 | 1,672,585 | 10.60 | 0.04 0.38% |
01/14/19 | 10.40 | 10.64 | 10.32 | 1,433,410 | 10.56 | 0.10 0.96% |
01/11/19 | 10.34 | 10.55 | 10.34 | 666,000 | 10.46 | 0.06 0.58% |
01/10/19 | 10.18 | 10.42 | 10.15 | 711,369 | 10.40 | 0.20 1.96% |
01/09/19 | 10.06 | 10.32 | 10.06 | 1,666,816 | 10.20 | 0.24 2.41% |
01/08/19 | 9.92 | 9.98 | 9.76 | 973,386 | 9.96 | 0.11 1.12% |
01/07/19 | 9.60 | 9.90 | 9.56 | 833,874 | 9.85 | 0.29 3.03% |
01/04/19 | 9.16 | 9.64 | 9.16 | 834,400 | 9.56 | 0.52 5.75% |
01/03/19 | 9.63 | 9.63 | 9.01 | 1,501,061 | 9.04 | -0.75 -7.66% |
01/02/19 | 9.56 | 10.00 | 9.48 | 720,829 | 9.79 | 0.06 0.62% |
12/31/18 | 9.69 | 9.74 | 9.40 | 694,600 | 9.73 | 0.09 0.93% |
12/28/18 | 9.57 | 9.81 | 9.49 | 695,200 | 9.64 | 0.08 0.84% |
12/27/18 | 9.41 | 9.64 | 9.25 | 837,431 | 9.56 | 0.04 0.42% |
12/26/18 | 9.25 | 9.53 | 8.97 | 474,320 | 9.52 | 0.32 3.48% |
12/24/18 | 9.16 | 9.39 | 9.09 | 404,200 | 9.20 | -0.08 -0.86% |
12/21/18 | 9.58 | 9.60 | 9.08 | 3,661,900 | 9.28 | -0.19 -2.01% |
12/20/18 | 9.33 | 9.67 | 9.33 | 718,476 | 9.47 | 0.08 0.85% |
12/19/18 | 9.66 | 9.79 | 9.33 | 1,384,360 | 9.39 | -0.33 -3.40% |
12/18/18 | 9.67 | 9.85 | 9.57 | 1,097,414 | 9.72 | 0.18 1.89% |
12/17/18 | 9.75 | 10.05 | 9.54 | 1,748,492 | 9.54 | -0.24 -2.45% |
12/14/18 | 9.80 | 10.01 | 9.72 | 791,300 | 9.78 | -0.17 -1.71% |
12/13/18 | 10.25 | 10.32 | 9.95 | 1,212,138 | 9.95 | -0.24 -2.36% |
12/12/18 | 10.36 | 10.49 | 10.19 | 1,521,353 | 10.19 | -0.01 -0.10% |
12/11/18 | 10.46 | 10.56 | 10.16 | 998,644 | 10.20 | -0.14 -1.35% |
12/10/18 | 10.38 | 10.49 | 10.24 | 1,219,699 | 10.34 | -0.10 -0.96% |
12/07/18 | 10.79 | 10.95 | 10.35 | 933,200 | 10.44 | -0.37 -3.42% |
12/06/18 | 11.05 | 11.24 | 10.67 | 1,278,811 | 10.81 | -0.39 -3.48% |
12/04/18 | 11.75 | 11.85 | 11.15 | 1,112,500 | 11.20 | -0.59 -5.00% |
Download Data To Spreadsheet |

TTM Technologies I Stock Analysis
Rating: Sell
Total Grade: D
Analysis Breakdown
TTMI Stock Grade: | D |
Fundamental Grade: | C |
Quantitative Grade: | D |
TTMI Earnings | |
Earnings Growth: | C |
Earnings Momentum: | C |
Earnings Surprises: | B |
Analyst Earnings Revisions: | F |
TTMI Financial Information | |
Sales Growth: | D |
Operating Margin Growth: | C |
Cash Flow: | C |
Return on Equity: | B |
TTM Technologies I Stock: Weekly View
This Week: | D |
---|---|
Last Week: | D |
Two Weeks Ago: | D |