NasdaqGS - Delayed Quote
USD
TTM Technologies, Inc. (TTMI)
125.60
+10.21
(+8.85%)
At close: September 4 at 4:00:00 PM EDT
128.10
+2.50
(+1.99%)
After hours: September 4 at 7:50:04 PM EDT
Trade TTMI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
118.58 | 125.95 | 118.30 | 125.60 | 125.60 | 2,317,600 |
|
Sep 3, 2026
|
115.21 | 116.90 | 109.53 | 115.39 | 115.39 | 1,814,600 |
|
Sep 2, 2026
|
114.22 | 115.75 | 111.41 | 115.60 | 115.60 | 1,305,000 |
|
Sep 1, 2026
|
116.68 | 119.16 | 113.82 | 115.33 | 115.33 | 1,432,700 |
|
Aug 31, 2026
|
118.83 | 119.71 | 116.72 | 118.92 | 118.92 | 1,401,300 |
|
Aug 28, 2026
|
122.81 | 123.78 | 118.20 | 118.65 | 118.65 | 1,355,800 |
|
Aug 27, 2026
|
127.08 | 129.51 | 121.92 | 124.73 | 124.73 | 2,626,300 |
|
Aug 26, 2026
|
115.50 | 124.91 | 114.97 | 121.70 | 121.70 | 3,871,500 |
|
Aug 25, 2026
|
113.00 | 113.43 | 110.30 | 112.30 | 112.30 | 2,127,800 |
|
Aug 24, 2026
|
106.85 | 108.02 | 103.66 | 107.12 | 107.12 | 3,225,500 |
|
Aug 21, 2026
|
115.27 | 116.72 | 109.23 | 110.54 | 110.54 | 2,398,700 |
|
Aug 20, 2026
|
115.85 | 117.64 | 113.21 | 114.38 | 114.38 | 1,835,600 |
|
Aug 19, 2026
|
126.17 | 126.30 | 114.15 | 116.38 | 116.38 | 3,560,000 |
|
Aug 18, 2026
|
134.84 | 135.57 | 121.79 | 125.71 | 125.71 | 3,666,500 |
|
Aug 17, 2026
|
140.21 | 143.58 | 133.31 | 140.98 | 140.98 | 3,041,000 |
|
Aug 14, 2026
|
138.80 | 145.80 | 137.00 | 140.00 | 140.00 | 1,664,800 |
|
Aug 13, 2026
|
138.99 | 143.49 | 137.15 | 138.88 | 138.88 | 2,953,100 |
|
Aug 12, 2026
|
138.83 | 140.96 | 136.04 | 138.10 | 138.10 | 2,215,400 |
|
Aug 11, 2026
|
132.40 | 132.85 | 128.31 | 130.74 | 130.74 | 1,973,100 |
|
Aug 10, 2026
|
140.43 | 142.00 | 130.04 | 130.08 | 130.08 | 3,409,500 |
|
Aug 7, 2026
|
140.29 | 145.89 | 135.02 | 137.21 | 137.21 | 3,557,700 |
|
Aug 6, 2026
|
131.74 | 149.94 | 124.00 | 136.36 | 136.36 | 6,264,700 |
|
Aug 5, 2026
|
130.50 | 137.19 | 129.56 | 131.25 | 131.25 | 4,719,800 |
|
Aug 4, 2026
|
129.94 | 136.15 | 124.74 | 132.79 | 132.79 | 4,202,700 |
|
Aug 3, 2026
|
111.67 | 122.28 | 110.01 | 121.21 | 121.21 | 2,253,700 |
|
Jul 31, 2026
|
124.17 | 126.24 | 115.02 | 115.44 | 115.44 | 2,436,300 |
|
Jul 30, 2026
|
111.02 | 118.26 | 109.55 | 115.51 | 115.51 | 3,586,800 |
|
Jul 29, 2026
|
107.67 | 113.25 | 99.19 | 101.77 | 101.77 | 6,649,500 |
|
Jul 28, 2026
|
116.76 | 116.76 | 104.49 | 108.69 | 108.69 | 5,927,100 |
|
Jul 27, 2026
|
131.81 | 133.00 | 118.76 | 123.71 | 123.71 | 2,266,300 |
|
Jul 24, 2026
|
142.43 | 143.04 | 131.01 | 131.41 | 131.41 | 1,268,800 |
|
Jul 23, 2026
|
144.39 | 150.19 | 141.74 | 144.85 | 144.85 | 1,161,700 |
|
Jul 22, 2026
|
140.60 | 150.20 | 140.60 | 144.70 | 144.70 | 2,102,300 |
|
Jul 21, 2026
|
141.78 | 147.33 | 139.19 | 146.85 | 146.85 | 1,685,900 |
|
Jul 20, 2026
|
135.63 | 140.34 | 132.87 | 133.17 | 133.17 | 2,396,700 |
|
Jul 17, 2026
|
124.72 | 133.42 | 120.38 | 132.00 | 132.00 | 2,116,500 |
|
Jul 16, 2026
|
138.24 | 138.25 | 129.49 | 130.14 | 130.14 | 2,084,800 |
|
Jul 15, 2026
|
144.48 | 145.86 | 136.03 | 143.62 | 143.62 | 1,920,300 |
|
Jul 14, 2026
|
145.22 | 146.86 | 138.85 | 141.97 | 141.97 | 1,872,300 |
|
Jul 13, 2026
|
141.72 | 144.59 | 135.91 | 136.34 | 136.34 | 2,064,500 |
|
Jul 10, 2026
|
148.00 | 149.06 | 143.61 | 146.44 | 146.44 | 1,660,300 |
|
Jul 9, 2026
|
153.00 | 154.81 | 149.34 | 149.97 | 149.97 | 2,534,600 |
|
Jul 8, 2026
|
142.00 | 146.88 | 140.00 | 145.29 | 145.29 | 2,161,800 |
|
Jul 7, 2026
|
142.74 | 149.88 | 137.54 | 144.08 | 144.08 | 2,606,700 |
|
Jul 6, 2026
|
156.89 | 161.01 | 147.95 | 149.39 | 149.39 | 4,262,700 |
|
Jul 2, 2026
|
178.25 | 179.68 | 151.80 | 155.98 | 155.98 | 3,097,500 |
|
Jul 1, 2026
|
180.50 | 182.97 | 173.60 | 179.70 | 179.70 | 2,279,600 |
|
Jun 30, 2026
|
188.30 | 193.44 | 183.77 | 187.02 | 187.02 | 3,220,600 |
|
Jun 29, 2026
|
188.06 | 189.69 | 174.50 | 186.80 | 186.80 | 3,567,100 |
|
Jun 26, 2026
|
206.00 | 206.00 | 187.10 | 191.49 | 191.49 | 17,247,300 |
|
Jun 25, 2026
|
216.77 | 219.80 | 203.26 | 210.57 | 210.57 | 1,606,400 |
|
Jun 24, 2026
|
214.00 | 217.82 | 202.41 | 209.74 | 209.74 | 1,747,800 |
|
Jun 23, 2026
|
202.92 | 213.98 | 200.16 | 213.17 | 213.17 | 2,038,500 |
|
Jun 22, 2026
|
220.84 | 223.83 | 210.74 | 221.47 | 221.47 | 2,353,500 |
|
Jun 18, 2026
|
212.93 | 217.94 | 209.62 | 216.44 | 216.44 | 2,639,200 |
|
Jun 17, 2026
|
206.00 | 208.04 | 199.52 | 202.70 | 202.70 | 1,714,900 |
|
Jun 16, 2026
|
206.65 | 209.37 | 198.81 | 199.58 | 199.58 | 1,958,700 |
|
Jun 15, 2026
|
203.84 | 209.08 | 201.80 | 206.66 | 206.66 | 2,313,900 |
|
Jun 12, 2026
|
188.88 | 197.32 | 185.01 | 194.05 | 194.05 | 1,929,100 |
|
Jun 11, 2026
|
176.54 | 187.48 | 174.40 | 187.21 | 187.21 | 1,714,800 |
|
Jun 10, 2026
|
173.09 | 186.99 | 167.53 | 172.12 | 172.12 | 1,642,700 |
|
Jun 9, 2026
|
185.00 | 188.39 | 162.30 | 173.86 | 173.86 | 2,338,000 |
|
Jun 8, 2026
|
175.69 | 180.74 | 169.57 | 178.38 | 178.38 | 2,494,900 |
|
Jun 5, 2026
|
178.02 | 179.81 | 165.78 | 167.62 | 167.62 | 1,992,500 |
|
Jun 4, 2026
|
180.40 | 191.30 | 174.11 | 184.84 | 184.84 | 1,848,000 |
|
Jun 3, 2026
|
180.49 | 191.12 | 176.00 | 189.60 | 189.60 | 2,567,700 |
|
Jun 2, 2026
|
178.00 | 180.67 | 172.06 | 179.62 | 179.62 | 2,361,700 |
|
Jun 1, 2026
|
169.94 | 176.47 | 166.08 | 172.44 | 172.44 | 2,992,700 |
|
May 29, 2026
|
189.96 | 193.00 | 171.53 | 173.72 | 173.72 | 4,681,000 |
|
May 28, 2026
|
193.00 | 193.00 | 182.38 | 187.79 | 187.79 | 3,290,900 |
|
May 27, 2026
|
196.48 | 196.52 | 174.06 | 190.67 | 190.67 | 5,112,300 |
|
May 26, 2026
|
200.68 | 200.68 | 189.01 | 196.95 | 196.95 | 3,381,700 |
|
May 22, 2026
|
188.33 | 191.73 | 182.69 | 189.92 | 189.92 | 3,076,100 |
|
May 21, 2026
|
169.37 | 178.68 | 167.02 | 174.55 | 174.55 | 1,776,800 |
|
May 20, 2026
|
165.94 | 173.63 | 164.01 | 169.36 | 169.36 | 2,697,000 |
|
May 19, 2026
|
156.48 | 164.35 | 148.38 | 161.41 | 161.41 | 2,199,400 |
|
May 18, 2026
|
168.15 | 170.50 | 154.72 | 158.86 | 158.86 | 1,627,200 |
|
May 15, 2026
|
166.00 | 169.62 | 159.01 | 167.35 | 167.35 | 2,087,000 |
|
May 14, 2026
|
168.82 | 174.50 | 167.44 | 171.87 | 171.87 | 1,859,000 |
|
May 13, 2026
|
168.16 | 172.00 | 162.39 | 168.82 | 168.82 | 2,655,200 |
|
May 12, 2026
|
159.35 | 163.79 | 149.24 | 163.36 | 163.36 | 2,078,100 |
|
May 11, 2026
|
156.67 | 166.66 | 155.00 | 162.99 | 162.99 | 2,436,600 |
|
May 8, 2026
|
157.99 | 158.00 | 150.42 | 157.31 | 157.31 | 2,115,000 |
|
May 7, 2026
|
164.30 | 164.30 | 150.55 | 153.77 | 153.77 | 2,334,900 |
|
May 6, 2026
|
165.00 | 166.58 | 155.25 | 164.64 | 164.64 | 1,946,700 |
|
May 5, 2026
|
158.39 | 164.50 | 157.30 | 159.58 | 159.58 | 2,214,100 |
|
May 4, 2026
|
163.20 | 165.00 | 151.09 | 157.47 | 157.47 | 2,781,300 |
|
May 1, 2026
|
156.52 | 163.87 | 155.21 | 158.99 | 158.99 | 2,739,800 |
|
Apr 30, 2026
|
178.72 | 180.00 | 148.41 | 158.22 | 158.22 | 5,863,700 |
|
Apr 29, 2026
|
140.46 | 141.63 | 130.71 | 137.50 | 137.50 | 3,573,500 |
|
Apr 28, 2026
|
134.93 | 140.00 | 131.40 | 137.59 | 137.59 | 3,007,800 |
|
Apr 27, 2026
|
146.84 | 148.11 | 138.42 | 144.17 | 144.17 | 2,582,800 |
|
Apr 24, 2026
|
136.72 | 149.08 | 136.16 | 149.01 | 149.01 | 2,669,400 |
|
Apr 23, 2026
|
127.85 | 134.61 | 127.00 | 132.98 | 132.98 | 1,732,500 |
|
Apr 22, 2026
|
127.92 | 130.00 | 122.08 | 126.71 | 126.71 | 1,488,100 |
|
Apr 21, 2026
|
126.51 | 129.24 | 123.16 | 125.25 | 125.25 | 1,411,300 |
|
Apr 20, 2026
|
126.27 | 130.99 | 124.00 | 125.81 | 125.81 | 1,629,800 |
|
Apr 17, 2026
|
119.20 | 126.35 | 118.92 | 126.24 | 126.24 | 1,672,400 |
|
Apr 16, 2026
|
116.13 | 118.13 | 112.16 | 116.93 | 116.93 | 1,739,900 |
|
Apr 15, 2026
|
119.82 | 122.46 | 112.42 | 116.60 | 116.60 | 2,304,800 |
|
Apr 14, 2026
|
126.53 | 126.71 | 119.27 | 120.74 | 120.74 | 1,648,700 |
|
Apr 13, 2026
|
120.85 | 124.81 | 119.62 | 123.49 | 123.49 | 1,342,100 |
|
Apr 10, 2026
|
109.18 | 123.16 | 107.91 | 121.49 | 121.49 | 3,062,700 |
|
Apr 9, 2026
|
106.00 | 108.77 | 105.05 | 107.53 | 107.53 | 1,155,900 |
|
Apr 8, 2026
|
106.48 | 107.19 | 98.58 | 105.85 | 105.85 | 2,141,600 |
|
Apr 7, 2026
|
94.74 | 99.70 | 94.74 | 99.29 | 99.29 | 1,194,400 |
|
Apr 6, 2026
|
97.17 | 98.93 | 94.35 | 95.70 | 95.70 | 932,900 |
|
Apr 2, 2026
|
90.23 | 98.11 | 89.70 | 97.48 | 97.48 | 1,049,200 |
|
Apr 1, 2026
|
100.33 | 101.40 | 95.81 | 97.08 | 97.08 | 1,575,500 |
|
Mar 31, 2026
|
91.53 | 97.73 | 91.00 | 97.42 | 97.42 | 1,992,200 |
|
Mar 30, 2026
|
97.39 | 97.39 | 86.75 | 88.29 | 88.29 | 1,829,100 |
|
Mar 27, 2026
|
95.37 | 98.58 | 92.07 | 95.47 | 95.47 | 1,348,800 |
|
Mar 26, 2026
|
104.26 | 105.25 | 95.62 | 95.93 | 95.93 | 1,792,700 |
|
Mar 25, 2026
|
108.62 | 111.18 | 107.00 | 108.00 | 108.00 | 1,242,300 |
|
Mar 24, 2026
|
99.00 | 107.55 | 98.10 | 106.99 | 106.99 | 1,914,400 |
|
Mar 23, 2026
|
94.31 | 104.83 | 93.61 | 101.42 | 101.42 | 2,766,100 |
|
Mar 20, 2026
|
95.21 | 96.40 | 87.91 | 91.54 | 91.54 | 4,345,000 |
|
Mar 19, 2026
|
92.31 | 98.74 | 90.29 | 97.08 | 97.08 | 1,808,000 |
|
Mar 18, 2026
|
97.54 | 98.98 | 95.15 | 95.31 | 95.31 | 1,608,900 |
|
Mar 17, 2026
|
95.74 | 98.99 | 95.20 | 97.54 | 97.54 | 1,390,100 |
|
Mar 16, 2026
|
94.16 | 97.50 | 94.16 | 96.51 | 96.51 | 1,206,400 |
|
Mar 13, 2026
|
91.64 | 93.54 | 89.41 | 90.64 | 90.64 | 1,022,700 |
|
Mar 12, 2026
|
92.08 | 93.14 | 89.51 | 90.54 | 90.54 | 1,270,700 |
|
Mar 11, 2026
|
95.85 | 99.35 | 94.31 | 95.44 | 95.44 | 938,700 |
|
Mar 10, 2026
|
96.93 | 99.89 | 95.93 | 96.43 | 96.43 | 1,742,700 |
|
Mar 9, 2026
|
86.42 | 96.89 | 85.88 | 96.80 | 96.80 | 2,229,100 |
|
Mar 6, 2026
|
95.16 | 97.25 | 87.66 | 87.91 | 87.91 | 2,348,400 |
|
Mar 5, 2026
|
102.46 | 105.42 | 94.90 | 98.95 | 98.95 | 2,409,200 |
|
Mar 4, 2026
|
107.03 | 109.00 | 103.06 | 105.14 | 105.14 | 1,380,300 |
|
Mar 3, 2026
|
107.99 | 108.39 | 100.56 | 104.05 | 104.05 | 1,822,300 |
|
Mar 2, 2026
|
101.62 | 113.18 | 100.78 | 113.00 | 113.00 | 2,362,400 |
|
Feb 27, 2026
|
105.12 | 106.57 | 101.38 | 104.24 | 104.24 | 2,091,900 |
|
Feb 26, 2026
|
109.05 | 109.48 | 101.37 | 107.56 | 107.56 | 2,151,600 |
|
Feb 25, 2026
|
108.97 | 113.46 | 108.50 | 108.86 | 108.86 | 1,751,100 |
|
Feb 24, 2026
|
108.84 | 110.78 | 105.83 | 106.70 | 106.70 | 1,517,200 |
|
Feb 23, 2026
|
106.01 | 108.63 | 104.70 | 106.85 | 106.85 | 1,504,000 |
|
Feb 20, 2026
|
99.53 | 110.29 | 99.45 | 107.93 | 107.93 | 3,334,400 |
|
Feb 19, 2026
|
93.18 | 100.68 | 93.18 | 100.39 | 100.39 | 2,059,900 |
|
Feb 18, 2026
|
91.26 | 96.98 | 89.75 | 93.97 | 93.97 | 1,509,700 |
|
Feb 17, 2026
|
90.98 | 92.65 | 88.02 | 90.91 | 90.91 | 1,582,300 |
|
Feb 13, 2026
|
92.31 | 95.53 | 89.99 | 91.80 | 91.80 | 1,443,600 |
|
Feb 12, 2026
|
94.45 | 95.16 | 88.52 | 92.33 | 92.33 | 2,390,900 |
|
Feb 11, 2026
|
96.54 | 97.91 | 89.51 | 91.90 | 91.90 | 1,984,900 |
|
Feb 10, 2026
|
97.19 | 98.00 | 92.89 | 93.77 | 93.77 | 1,930,500 |
|
Feb 9, 2026
|
99.12 | 101.93 | 96.00 | 97.98 | 97.98 | 1,910,100 |
|
Feb 6, 2026
|
96.93 | 101.59 | 93.65 | 98.58 | 98.58 | 2,627,700 |
|
Feb 5, 2026
|
87.05 | 96.94 | 81.80 | 92.58 | 92.58 | 3,812,400 |
|
Feb 4, 2026
|
105.96 | 108.62 | 93.54 | 96.22 | 96.22 | 3,870,600 |
|
Feb 3, 2026
|
106.43 | 111.00 | 102.16 | 107.57 | 107.57 | 3,971,000 |
|
Feb 2, 2026
|
96.12 | 105.76 | 96.12 | 102.76 | 102.76 | 2,904,900 |
|
Jan 30, 2026
|
96.35 | 103.50 | 96.00 | 98.20 | 98.20 | 4,300,900 |
|
Jan 29, 2026
|
98.47 | 102.23 | 95.94 | 96.48 | 96.48 | 19,257,700 |
|
Jan 28, 2026
|
95.59 | 100.66 | 95.51 | 97.99 | 97.99 | 3,022,400 |
|
Jan 27, 2026
|
96.00 | 98.50 | 93.90 | 94.61 | 94.61 | 2,076,400 |
|
Jan 26, 2026
|
94.87 | 96.60 | 93.01 | 94.63 | 94.63 | 1,759,100 |
|
Jan 23, 2026
|
97.38 | 97.38 | 92.02 | 95.02 | 95.02 | 2,163,300 |
|
Jan 22, 2026
|
104.47 | 106.00 | 94.68 | 97.53 | 97.53 | 2,696,100 |
|
Jan 21, 2026
|
99.33 | 101.06 | 94.40 | 99.87 | 99.87 | 2,327,400 |
|
Jan 20, 2026
|
98.42 | 102.19 | 97.19 | 97.83 | 97.83 | 2,628,200 |
|
Jan 16, 2026
|
101.00 | 102.38 | 98.36 | 101.01 | 101.01 | 2,311,900 |
|
Jan 15, 2026
|
99.72 | 106.68 | 99.66 | 100.90 | 100.90 | 3,683,700 |
|
Jan 14, 2026
|
94.65 | 101.19 | 94.02 | 96.52 | 96.52 | 5,102,900 |
|
Jan 13, 2026
|
81.09 | 96.45 | 81.00 | 93.24 | 93.24 | 6,716,900 |
|
Jan 12, 2026
|
73.45 | 78.11 | 73.20 | 77.89 | 77.89 | 1,598,500 |
|
Jan 9, 2026
|
67.30 | 75.06 | 67.14 | 73.88 | 73.88 | 2,494,300 |
|
Jan 8, 2026
|
70.28 | 71.84 | 66.36 | 66.86 | 66.86 | 2,428,400 |
|
Jan 7, 2026
|
69.63 | 70.80 | 67.19 | 70.18 | 70.18 | 1,355,700 |
|
Jan 6, 2026
|
68.07 | 71.10 | 65.20 | 70.45 | 70.45 | 2,200,400 |
|
Jan 5, 2026
|
73.87 | 74.74 | 66.25 | 67.99 | 67.99 | 2,541,500 |
|
Jan 2, 2026
|
69.87 | 70.95 | 68.31 | 70.61 | 70.61 | 1,812,100 |
|
Dec 31, 2025
|
70.82 | 71.00 | 68.88 | 69.00 | 69.00 | 866,100 |
|
Dec 30, 2025
|
71.62 | 71.92 | 70.06 | 70.42 | 70.42 | 558,700 |
|
Dec 29, 2025
|
70.70 | 71.72 | 69.47 | 71.21 | 71.21 | 681,500 |
|
Dec 26, 2025
|
72.77 | 73.07 | 70.88 | 71.72 | 71.72 | 486,400 |
|
Dec 24, 2025
|
71.39 | 73.08 | 70.62 | 72.59 | 72.59 | 682,700 |
|
Dec 23, 2025
|
69.90 | 71.90 | 69.36 | 71.59 | 71.59 | 982,700 |
|
Dec 22, 2025
|
72.46 | 72.98 | 70.34 | 70.90 | 70.90 | 987,900 |
|
Dec 19, 2025
|
68.15 | 70.59 | 67.89 | 70.38 | 70.38 | 2,954,200 |
|
Dec 18, 2025
|
63.69 | 67.37 | 62.59 | 67.09 | 67.09 | 2,338,900 |
|
Dec 17, 2025
|
68.82 | 69.53 | 61.38 | 61.58 | 61.58 | 3,352,600 |
|
Dec 16, 2025
|
71.02 | 72.46 | 67.54 | 67.63 | 67.63 | 2,902,000 |
|
Dec 15, 2025
|
74.49 | 75.54 | 72.00 | 72.05 | 72.05 | 2,196,700 |
|
Dec 12, 2025
|
78.24 | 78.93 | 72.14 | 73.43 | 73.43 | 2,355,200 |
|
Dec 11, 2025
|
77.70 | 80.58 | 74.88 | 80.24 | 80.24 | 2,099,900 |
|
Dec 10, 2025
|
76.47 | 79.03 | 75.32 | 77.70 | 77.70 | 1,546,500 |
|
Dec 9, 2025
|
74.79 | 77.75 | 74.20 | 76.74 | 76.74 | 1,224,000 |
|
Dec 8, 2025
|
74.93 | 76.22 | 74.03 | 75.43 | 75.43 | 1,463,800 |
|
Dec 5, 2025
|
72.80 | 75.00 | 72.76 | 73.74 | 73.74 | 2,534,200 |
|
Dec 4, 2025
|
66.08 | 73.40 | 66.00 | 72.84 | 72.84 | 2,843,800 |
|
Dec 3, 2025
|
66.67 | 68.79 | 64.21 | 66.76 | 66.76 | 1,874,600 |
|
Dec 2, 2025
|
69.40 | 69.93 | 66.66 | 66.75 | 66.75 | 2,197,400 |
|
Dec 1, 2025
|
68.80 | 68.97 | 65.65 | 67.90 | 67.90 | 1,420,000 |
|
Nov 28, 2025
|
69.18 | 70.99 | 68.45 | 70.18 | 70.18 | 1,209,300 |
|
Nov 26, 2025
|
68.00 | 69.55 | 67.29 | 68.29 | 68.29 | 1,662,800 |
|
Nov 25, 2025
|
64.81 | 68.91 | 63.40 | 68.51 | 68.51 | 2,181,200 |
|
Nov 24, 2025
|
59.94 | 65.11 | 59.62 | 64.94 | 64.94 | 2,602,000 |
|
Nov 21, 2025
|
58.68 | 59.73 | 55.44 | 58.79 | 58.79 | 2,800,700 |
|
Nov 20, 2025
|
67.96 | 68.36 | 57.41 | 58.45 | 58.45 | 2,480,300 |
|
Nov 19, 2025
|
63.34 | 67.07 | 63.17 | 64.27 | 64.27 | 1,742,600 |
|
Nov 18, 2025
|
62.35 | 64.87 | 62.12 | 63.34 | 63.34 | 1,883,800 |
|
Nov 17, 2025
|
66.98 | 68.94 | 63.59 | 64.34 | 64.34 | 3,132,200 |
|
Nov 14, 2025
|
60.41 | 68.99 | 60.35 | 67.99 | 67.99 | 3,011,100 |
|
Nov 13, 2025
|
69.65 | 69.69 | 62.12 | 63.10 | 63.10 | 3,315,800 |
|
Nov 12, 2025
|
69.24 | 71.85 | 68.47 | 70.50 | 70.50 | 2,444,600 |
|
Nov 11, 2025
|
68.50 | 69.96 | 67.15 | 67.87 | 67.87 | 1,262,400 |
|
Nov 10, 2025
|
69.95 | 71.29 | 68.47 | 69.89 | 69.89 | 1,766,700 |
|
Nov 7, 2025
|
66.34 | 67.00 | 63.10 | 66.72 | 66.72 | 2,599,400 |
|
Nov 6, 2025
|
70.40 | 71.17 | 67.54 | 68.11 | 68.11 | 2,382,600 |
|
Nov 5, 2025
|
66.10 | 70.35 | 65.02 | 70.06 | 70.06 | 1,908,900 |
|
Nov 4, 2025
|
66.95 | 68.60 | 65.52 | 66.29 | 66.29 | 2,534,100 |
|
Nov 3, 2025
|
67.39 | 70.12 | 66.38 | 69.87 | 69.87 | 3,841,200 |
|
Oct 31, 2025
|
63.16 | 67.47 | 62.78 | 67.20 | 67.20 | 4,454,100 |
|
Oct 30, 2025
|
60.64 | 62.41 | 57.00 | 61.98 | 61.98 | 4,811,000 |
|
Oct 29, 2025
|
59.80 | 63.76 | 59.26 | 63.53 | 63.53 | 4,488,300 |
|
Oct 28, 2025
|
58.80 | 59.84 | 58.07 | 59.21 | 59.21 | 2,150,100 |
|
Oct 27, 2025
|
60.14 | 60.53 | 58.86 | 58.90 | 58.90 | 1,641,100 |
|
Oct 24, 2025
|
60.03 | 60.33 | 58.72 | 58.75 | 58.75 | 1,600,700 |
|
Oct 23, 2025
|
55.72 | 59.43 | 55.72 | 58.40 | 58.40 | 1,737,300 |
|
Oct 22, 2025
|
59.20 | 59.26 | 54.43 | 55.69 | 55.69 | 1,858,700 |
|
Oct 21, 2025
|
58.00 | 58.16 | 55.89 | 56.69 | 56.69 | 1,550,400 |
|
Oct 20, 2025
|
58.37 | 58.59 | 57.09 | 57.95 | 57.95 | 931,200 |
|
Oct 17, 2025
|
57.59 | 58.66 | 56.52 | 57.16 | 57.16 | 1,643,800 |
|
Oct 16, 2025
|
59.11 | 60.01 | 57.80 | 58.45 | 58.45 | 1,548,600 |
|
Oct 15, 2025
|
56.80 | 58.43 | 56.21 | 58.21 | 58.21 | 1,695,400 |
|
Oct 14, 2025
|
53.60 | 55.86 | 53.36 | 55.25 | 55.25 | 1,665,700 |
|
Oct 13, 2025
|
55.81 | 56.48 | 54.18 | 55.53 | 55.53 | 1,705,500 |
|
Oct 10, 2025
|
56.97 | 58.35 | 53.50 | 53.58 | 53.58 | 2,551,400 |
|
Oct 9, 2025
|
58.21 | 58.21 | 55.80 | 56.52 | 56.52 | 2,286,700 |
|
Oct 8, 2025
|
58.30 | 59.01 | 56.66 | 58.53 | 58.53 | 2,533,600 |
|
Oct 7, 2025
|
60.10 | 60.50 | 56.12 | 58.01 | 58.01 | 3,073,600 |
|
Oct 6, 2025
|
61.50 | 62.44 | 59.82 | 59.88 | 59.88 | 2,150,500 |
|
Oct 3, 2025
|
60.54 | 62.60 | 58.98 | 59.18 | 59.18 | 3,028,400 |
|
Oct 2, 2025
|
61.85 | 61.92 | 58.95 | 60.28 | 60.28 | 3,237,300 |
|
Oct 1, 2025
|
57.38 | 60.10 | 56.79 | 59.07 | 59.07 | 4,407,400 |
|
Sep 30, 2025
|
57.90 | 58.61 | 56.50 | 57.60 | 57.60 | 2,638,600 |
|
Sep 29, 2025
|
56.49 | 57.80 | 56.09 | 57.75 | 57.75 | 2,953,000 |
|
Sep 26, 2025
|
54.45 | 55.97 | 54.16 | 55.78 | 55.78 | 2,568,400 |
|
Sep 25, 2025
|
51.51 | 54.67 | 51.09 | 54.51 | 54.51 | 2,640,200 |
|
Sep 24, 2025
|
56.00 | 56.00 | 53.29 | 54.15 | 54.15 | 2,834,200 |
|
Sep 23, 2025
|
55.01 | 58.74 | 54.97 | 56.54 | 56.54 | 3,302,700 |
|
Sep 22, 2025
|
52.02 | 54.46 | 51.73 | 54.24 | 54.24 | 3,217,000 |
|
Sep 19, 2025
|
53.20 | 53.94 | 51.20 | 52.12 | 52.12 | 3,779,200 |
|
Sep 18, 2025
|
51.00 | 52.95 | 50.12 | 52.84 | 52.84 | 3,345,400 |
|
Sep 17, 2025
|
50.16 | 50.33 | 47.88 | 49.03 | 49.03 | 3,022,700 |
|
Sep 16, 2025
|
49.23 | 50.31 | 48.41 | 50.27 | 50.27 | 1,948,300 |
|
Sep 15, 2025
|
46.91 | 49.59 | 46.01 | 49.40 | 49.40 | 2,338,400 |
|
Sep 12, 2025
|
48.11 | 48.26 | 46.50 | 46.77 | 46.77 | 2,018,900 |
|
Sep 11, 2025
|
49.52 | 49.67 | 48.30 | 48.32 | 48.32 | 1,775,700 |
|
Sep 10, 2025
|
48.59 | 49.58 | 48.06 | 49.43 | 49.43 | 1,675,300 |
|
Sep 9, 2025
|
46.93 | 47.83 | 45.73 | 47.60 | 47.60 | 2,384,500 |
|
Sep 8, 2025
|
47.80 | 48.48 | 46.46 | 47.00 | 47.00 | 1,731,000 |
|
Sep 5, 2025
|
47.69 | 49.46 | 46.28 | 47.70 | 47.70 | 2,167,000 |
