Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	TTMI	14.20	15.085	13.43	14.77	-0.16	1,096,914	9,145	14.00	15.00
2024-04-30	Q	TTMI	14.96	15.275	14.90	14.93	-0.22	850,354	4,957	13.66	17.36
2024-04-29	Q	TTMI	15.14	15.35	15.12	15.15	0.02	445,503	4,829	14.98	17.36
2024-04-26	Q	TTMI	14.82	15.15	14.81	15.13	0.35	437,579	4,977	12.29	17.36
2024-04-25	Q	TTMI	14.44	14.825	14.43	14.78	0.16	433,367	3,401	13.50	17.36
2024-04-24	Q	TTMI	14.58	14.73	14.505	14.62	0.03	285,412	2,823	13.20	16.00
2024-04-23	Q	TTMI	14.25	14.61	14.25	14.59	0.32	533,157	3,929	14.00	17.36
2024-04-22	Q	TTMI	14.15	14.35	14.06	14.26	0.21	406,454	3,711	12.35	16.00
2024-04-19	Q	TTMI	14.01	14.264	13.955	14.05	-0.02	654,129	3,517	13.75	17.36
2024-04-18	Q	TTMI	14.10	14.275	14.02	14.07	-0.04	353,671	2,482	12.35	15.50
2024-04-17	Q	TTMI	14.27	14.39	14.06	14.11	-0.05	363,230	2,761	12.35	17.36
2024-04-16	Q	TTMI	14.21	14.40	14.025	14.16	-0.11	384,911	4,385	12.35	17.36
2024-04-15	Q	TTMI	14.442	14.49	14.21	14.26	-0.08	359,008	2,493	12.35	17.36
2024-04-12	Q	TTMI	14.40	14.51	14.28	14.34	-0.18	324,753	2,797	13.54	16.00
2024-04-11	Q	TTMI	14.23	14.54	14.16	14.52	0.38	469,945	3,263	13.54	17.36
2024-04-10	Q	TTMI	14.24	14.26	13.95	14.14	-0.55	474,201	3,839	13.94	14.54
2024-04-09	Q	TTMI	14.72	14.79	14.575	14.69	0.04	360,502	3,305	12.35	14.77
2024-04-08	Q	TTMI	14.67	14.82	14.625	14.65	0.05	259,253	2,332	13.54	14.87
2024-04-05	Q	TTMI	14.57	14.69	14.515	14.60	0.01	303,772	2,962	14.00	22.00
2024-04-04	Q	TTMI	14.99	15.05	14.51	14.59	-0.23	817,736	7,577	14.00	16.27
2024-04-03	Q	TTMI	14.74	15.06	14.70	14.82	-0.04	920,950	6,612	13.05	16.55
2024-04-02	Q	TTMI	14.96	15.04	14.695	14.86	-0.36	940,181	4,167	12.92	16.00
2024-04-01	Q	TTMI	15.62	15.69	15.19	15.22	-0.43	415,451	3,908	14.92	16.00
2024-03-29	Q	TTMI	15.50	15.80	15.38	15.65	0.12	0	0	13.90	16.00
2024-03-28	Q	TTMI	15.50	15.80	15.38	15.65	0.12	531,055	3,067	13.90	16.00
2024-03-27	Q	TTMI	15.12	15.55	15.065	15.53	0.55	531,114	5,015	13.80	16.00
2024-03-26	Q	TTMI	15.53	15.53	14.95	14.98	-0.42	459,363	3,265	13.32	16.00
2024-03-25	Q	TTMI	14.76	15.415	14.76	15.40	0.75	795,333	6,806	13.68	17.36
2024-03-22	Q	TTMI	14.99	14.99	14.61	14.65	-0.32	343,631	4,209	12.35	16.43
2024-03-21	Q	TTMI	14.30	15.17	14.30	14.97	0.81	1,165,307	7,627	15.01	16.24
2024-03-20	Q	TTMI	13.98	14.23	13.89	14.16	0.18	1,005,799	6,442	13.80	18.18
2024-03-19	Q	TTMI	13.90	14.11	13.835	13.98	0.03	773,201	3,718	13.80	15.82
2024-03-18	Q	TTMI	14.20	14.255	13.93	13.95	-0.13	755,432	5,101	13.80	15.80
2024-03-15	Q	TTMI	14.10	14.30	13.97	14.08	-0.15	2,042,607	4,768	12.57	14.07
2024-03-14	Q	TTMI	14.42	14.55	14.09	14.23	-0.27	400,407	3,354	14.00	14.90
2024-03-13	Q	TTMI	14.53	14.6551	14.46	14.50	-0.14	358,275	2,529	14.00	17.74
2024-03-12	Q	TTMI	14.71	14.72	14.43	14.64	-0.07	541,557	3,289	13.06	17.74
2024-03-11	Q	TTMI	14.89	14.91	14.66	14.71	-0.31	550,151	3,308	14.00	16.16
2024-03-08	Q	TTMI	15.10	15.24	14.93	15.02	0.07	414,000	3,562	14.00	16.57
2024-03-07	Q	TTMI	14.96	15.03	14.80	14.95	0.09	393,306	3,271	13.34	16.27
2024-03-06	Q	TTMI	15.13	15.13	14.82	14.86	-0.12	488,772	3,825	13.28	15.15
2024-03-05	Q	TTMI	14.97	15.215	14.8601	14.98	-0.15	369,429	3,297	12.81	15.27
2024-03-04	Q	TTMI	15.11	15.28	15.02	15.13	0.05	369,858	2,995	15.00	16.93
2024-03-01	Q	TTMI	14.90	15.16	14.835	15.08	0.23	571,564	4,409	14.79	16.61
2024-02-29	Q	TTMI	15.03	15.09	14.775	14.85	0.09	829,582	3,593	14.69	16.54
2024-02-28	Q	TTMI	14.86	15.01	14.725	14.76	-0.31	496,674	3,517	14.68	16.05
2024-02-27	Q	TTMI	15.32	15.45	15.07	15.07	-0.12	496,019	2,899	13.29	15.75
2024-02-26	Q	TTMI	15.40	15.45	15.18	15.19	-0.24	580,204	2,986	14.00	16.79
2024-02-23	Q	TTMI	15.51	15.51	15.22	15.43	-0.14	510,543	3,664	14.98	17.20
2024-02-22	Q	TTMI	15.35	15.715	15.35	15.57	0.25	568,233	3,979	14.00	15.85
2024-02-21	Q	TTMI	15.49	15.495	15.19	15.32	-0.29	486,862	3,534	13.30	16.00
2024-02-20	Q	TTMI	15.50	15.635	15.365	15.61	-0.04	740,354	4,614	15.50	16.00
2024-02-19	Q	TTMI	15.63	15.79	15.54	15.65	-0.09	0	0	10.92	16.00
2024-02-16	Q	TTMI	15.63	15.79	15.54	15.65	-0.09	619,113	4,745	10.92	16.00
2024-02-15	Q	TTMI	15.39	15.90	15.39	15.74	0.49	1,073,836	6,820	13.67	16.00
2024-02-14	Q	TTMI	15.13	15.475	14.805	15.25	0.34	1,176,325	6,540	14.94	17.07
2024-02-13	Q	TTMI	15.65	15.825	14.83	14.91	-1.39	1,503,010	8,313	13.25	15.95
2024-02-12	Q	TTMI	16.20	16.535	16.09	16.30	0.18	1,649,299	9,341	15.80	18.07
2024-02-09	Q	TTMI	15.30	16.14	15.30	16.12	0.90	1,388,935	11,552	12.84	16.55
2024-02-08	Q	TTMI	14.57	15.275	14.515	15.22	0.76	1,528,856	8,267	14.10	16.52
2024-02-07	Q	TTMI	14.58	14.74	14.05	14.46	-0.02	1,680,380	7,246	14.46	17.36
2024-02-06	Q	TTMI	14.06	14.51	14.02	14.48	0.32	1,044,310	6,559	14.22	18.72
2024-02-05	Q	TTMI	13.99	14.19	13.84	14.16	0.01	733,659	4,506	13.85	15.45