Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TTM Technologies (NQ: TTMI )

18.70 -0.07 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2001 6.700 7.000 6.380 6.380 385,300 +0.03(+0.47%)
Apr 27, 2001 6.150 6.350 5.940 6.350 1,154,400 +0.35(+5.83%)
Apr 26, 2001 6.470 6.700 6.000 6.000 156,400 -0.50(-7.69%)
Apr 25, 2001 6.600 6.600 6.330 6.500 154,300 +0.24(+3.83%)
Apr 24, 2001 6.640 6.650 6.200 6.260 34,000 -0.14(-2.19%)
Apr 23, 2001 6.950 7.050 6.200 6.400 43,000 -0.30(-4.48%)
Apr 20, 2001 7.650 7.650 6.550 6.700 66,400 -0.75(-10.07%)
Apr 19, 2001 7.260 7.750 6.900 7.450 40,700 +0.10(+1.36%)
Apr 18, 2001 6.990 7.840 6.970 7.350 90,100 +0.41(+5.91%)
Apr 17, 2001 6.900 7.090 6.640 6.940 21,400 +0.23(+3.43%)
Apr 16, 2001 6.750 7.200 6.450 6.710 70,200 -0.02(-0.30%)
Apr 12, 2001 5.500 6.900 5.500 6.730 66,900 +1.03(+18.07%)
Apr 11, 2001 5.390 5.710 5.160 5.700 60,000 +0.56(+10.89%)
Apr 10, 2001 4.800 5.300 4.800 5.140 230,800 +0.14(+2.80%)
Apr 09, 2001 4.750 5.000 4.570 5.000 26,500 +0.44(+9.65%)
Apr 06, 2001 4.750 4.880 4.500 4.560 6,400 -0.44(-8.80%)
Apr 05, 2001 4.750 5.120 4.190 5.000 183,200 +0.97(+24.07%)
Apr 04, 2001 4.880 4.880 4.000 4.030 104,400 -0.91(-18.42%)
Apr 03, 2001 4.940 5.060 4.500 4.940 51,500 +0.00(+0.00%)
Apr 02, 2001 5.030 5.190 4.810 4.940 162,000 -0.12(-2.37%)
Mar 30, 2001 5.500 5.560 4.880 5.060 467,200 -0.38(-6.99%)
Mar 29, 2001 5.690 6.000 5.380 5.440 280,600 -0.56(-9.33%)
Mar 28, 2001 6.690 6.690 5.380 6.000 81,200 -0.72(-10.71%)
Mar 27, 2001 6.520 6.880 6.500 6.720 106,000 +0.10(+1.51%)
Mar 26, 2001 6.360 7.190 6.310 6.620 199,700 +0.74(+12.59%)
Mar 23, 2001 5.060 6.190 5.060 5.880 178,200 +0.94(+19.03%)
Mar 22, 2001 5.000 5.250 4.440 4.940 403,300 -0.06(-1.20%)
Mar 21, 2001 4.690 5.120 4.060 5.000 193,800 +0.06(+1.21%)
Mar 20, 2001 5.190 5.500 4.690 4.940 286,700 -0.68(-12.10%)
Mar 19, 2001 5.620 5.810 5.250 5.620 200,200 +0.06(+1.08%)
Mar 16, 2001 6.120 6.160 5.120 5.560 125,700 -0.60(-9.74%)
Mar 15, 2001 6.830 7.120 6.120 6.160 45,700 -0.72(-10.47%)
Mar 14, 2001 6.880 7.060 6.500 6.880 26,500 -0.12(-1.71%)
Mar 13, 2001 7.250 7.380 7.000 7.000 70,800 +0.03(+0.43%)
Mar 12, 2001 7.500 7.500 6.880 6.970 165,300 -1.15(-14.16%)
Mar 09, 2001 8.120 8.190 7.500 8.120 57,600 -0.07(-0.85%)
Mar 08, 2001 8.140 8.380 8.120 8.190 67,100 -0.25(-2.96%)
Mar 07, 2001 7.750 8.500 7.750 8.440 40,000 +0.32(+3.94%)
Mar 06, 2001 7.250 8.380 7.250 8.120 148,700 +0.46(+6.01%)
Mar 05, 2001 7.060 7.750 7.000 7.660 59,800 +0.25(+3.37%)
Mar 02, 2001 6.780 7.470 6.690 7.410 307,800 +0.41(+5.86%)
Mar 01, 2001 7.120 7.120 6.250 7.000 61,700 +0.00(+0.00%)
Feb 28, 2001 8.030 8.030 6.750 7.000 90,200 -0.94(-11.84%)
Feb 27, 2001 8.190 8.190 7.880 7.940 51,100 -0.22(-2.70%)
Feb 26, 2001 8.380 8.750 8.000 8.160 124,200 +0.16(+2.00%)
Feb 23, 2001 8.590 8.590 7.380 8.000 80,700 -0.38(-4.53%)
Feb 22, 2001 8.920 8.940 8.250 8.380 178,600 -0.74(-8.11%)
Feb 21, 2001 8.730 9.750 8.250 9.120 154,700 +0.62(+7.29%)
Feb 20, 2001 8.750 8.940 8.380 8.500 99,600 -0.12(-1.39%)
Feb 16, 2001 8.550 8.810 8.120 8.620 49,800 +0.00(+0.00%)
Feb 15, 2001 8.500 8.880 8.310 8.620 217,700 +0.50(+6.16%)
Feb 14, 2001 8.620 8.620 7.880 8.120 156,500 -0.26(-3.10%)
Feb 13, 2001 9.120 9.250 8.120 8.380 130,400 -0.62(-6.89%)
Feb 12, 2001 9.250 9.440 8.120 9.000 303,400 -0.06(-0.66%)
Feb 09, 2001 9.410 9.420 8.750 9.060 1,079,600 -0.25(-2.69%)
Feb 08, 2001 10.81 11.00 8.880 9.310 189,100 -0.88(-8.64%)
Feb 07, 2001 10.69 10.69 9.940 10.19 159,200 -0.56(-5.21%)
Feb 06, 2001 11.23 11.23 10.50 10.75 109,000 +0.00(+0.00%)
Feb 05, 2001 12.75 12.88 10.50 10.75 161,600 -2.00(-15.69%)
Feb 02, 2001 14.75 14.81 12.50 12.75 122,400 -2.13(-14.31%)
Feb 01, 2001 15.06 15.19 14.31 14.88 82,500 -0.56(-3.63%)
Jan 31, 2001 14.69 16.56 14.12 15.44 128,400 +0.94(+6.48%)
Jan 30, 2001 13.73 15.06 13.12 14.50 87,800 +0.88(+6.46%)
Jan 29, 2001 13.31 13.75 12.88 13.62 53,700 +0.06(+0.44%)
Jan 26, 2001 14.42 14.42 13.50 13.56 53,100 -0.44(-3.14%)
Jan 25, 2001 14.19 15.00 13.44 14.00 103,600 +0.25(+1.82%)
Jan 24, 2001 12.88 14.11 12.88 13.75 53,200 +0.44(+3.31%)
Jan 23, 2001 12.94 13.31 12.88 13.31 267,400 -0.19(-1.41%)
Jan 22, 2001 13.44 14.00 13.25 13.50 149,400 +0.38(+2.90%)
Jan 19, 2001 13.31 13.56 12.75 13.12 360,500 +0.00(+0.00%)
Jan 18, 2001 13.00 13.75 12.62 13.12 251,700 +0.50(+3.96%)
Jan 17, 2001 12.75 13.12 12.50 12.62 288,200 +0.12(+0.96%)
Jan 16, 2001 12.03 13.06 11.75 12.50 352,900 +0.25(+2.04%)
Jan 12, 2001 11.12 12.75 11.06 12.25 1,319,900 +1.87(+18.02%)
Jan 11, 2001 9.250 11.50 9.250 10.38 605,100 +1.10(+11.85%)
Jan 10, 2001 8.720 9.280 8.560 9.280 283,100 +0.66(+7.66%)
Jan 09, 2001 9.060 9.120 8.500 8.620 72,200 -0.41(-4.54%)
Jan 08, 2001 10.62 10.62 8.880 9.030 119,800 -1.09(-10.77%)
Jan 05, 2001 12.12 12.12 10.12 10.12 81,200 -1.76(-14.81%)
Jan 04, 2001 12.75 12.88 11.38 11.88 176,000 -0.62(-4.96%)
Jan 03, 2001 11.56 13.25 10.50 12.50 82,500 +0.62(+5.22%)
Jan 02, 2001 13.00 13.12 11.62 11.88 83,900 -2.31(-16.28%)
Dec 29, 2000 11.75 14.19 11.00 14.19 262,700 +2.57(+22.12%)
Dec 28, 2000 9.840 12.50 9.840 11.62 218,300 +1.62(+16.20%)
Dec 27, 2000 10.50 10.50 9.500 10.00 128,900 -0.06(-0.60%)
Dec 26, 2000 11.00 11.38 9.880 10.06 62,500 -1.38(-12.06%)
Dec 22, 2000 9.410 11.44 9.410 11.44 70,100 +1.82(+18.92%)
Dec 21, 2000 10.23 10.25 9.380 9.620 115,800 -0.13(-1.33%)
Dec 20, 2000 11.03 11.06 9.560 9.750 384,900 -0.25(-2.50%)
Dec 19, 2000 14.38 14.86 8.620 10.00 1,438,500 -4.44(-30.75%)
Dec 15, 2000 14.25 15.00 14.25 14.44 153,600 -0.44(-2.96%)
Dec 14, 2000 16.88 16.88 14.50 14.88 67,200 -1.87(-11.16%)
Dec 13, 2000 17.00 18.12 16.56 16.75 94,600 -0.75(-4.29%)
Dec 12, 2000 17.88 18.44 16.62 17.50 77,900 -0.06(-0.34%)
Dec 11, 2000 17.41 19.75 16.00 17.56 348,500 +2.44(+16.14%)
Dec 08, 2000 12.44 16.00 12.38 15.12 373,600 +3.24(+27.27%)
Dec 07, 2000 12.38 12.50 11.88 11.88 85,400 -0.62(-4.96%)
Dec 06, 2000 13.50 13.75 12.25 12.50 299,900 -1.00(-7.41%)
Dec 05, 2000 14.73 14.75 12.94 13.50 181,700 -0.38(-2.74%)
Dec 04, 2000 16.25 16.25 13.50 13.88 41,400 -2.62(-15.88%)
Dec 01, 2000 15.19 18.44 15.14 16.50 58,600 +1.12(+7.28%)
Nov 30, 2000 15.31 15.75 13.75 15.38 431,700 +0.00(+0.00%)
Nov 29, 2000 15.00 15.88 14.88 15.38 196,400 +0.26(+1.72%)
Nov 28, 2000 15.12 16.81 15.12 15.12 55,200 -0.07(-0.46%)
Nov 27, 2000 15.25 15.56 15.00 15.19 183,700 +0.94(+6.60%)
Nov 24, 2000 14.12 14.75 13.50 14.25 120,300 +0.50(+3.64%)
Nov 22, 2000 16.00 16.00 13.50 13.75 94,800 -2.25(-14.06%)
Nov 21, 2000 16.75 16.75 16.00 16.00 27,000 -0.38(-2.32%)
Nov 20, 2000 16.78 17.50 16.31 16.38 78,600 -0.62(-3.65%)
Nov 17, 2000 18.88 19.00 16.00 17.00 72,000 -1.75(-9.33%)
Nov 16, 2000 18.75 18.88 18.02 18.75 7,300 -0.37(-1.94%)
Nov 15, 2000 19.62 20.00 18.88 19.12 55,400 -0.50(-2.55%)
Nov 14, 2000 19.88 20.50 19.25 19.62 71,800 +1.00(+5.37%)
Nov 13, 2000 19.38 20.00 18.62 18.62 165,400 -1.50(-7.46%)
Nov 10, 2000 19.50 20.12 19.25 20.12 81,200 +0.74(+3.82%)
Nov 09, 2000 19.25 20.00 19.00 19.38 62,700 -0.62(-3.10%)
Nov 08, 2000 19.75 20.31 19.38 20.00 183,500 -0.50(-2.44%)
Nov 07, 2000 21.56 21.56 19.50 20.50 125,000 -1.25(-5.75%)
Nov 06, 2000 22.66 23.00 21.25 21.75 63,800 -0.25(-1.14%)
Nov 03, 2000 21.62 22.25 21.25 22.00 168,300 +0.12(+0.55%)
Nov 02, 2000 21.38 22.12 21.06 21.88 378,800 +1.13(+5.45%)
Nov 01, 2000 19.72 21.50 19.00 20.75 195,400 +0.75(+3.75%)
Oct 31, 2000 17.88 20.00 17.88 20.00 310,800 +2.88(+16.82%)
Oct 30, 2000 18.48 18.88 14.75 17.12 200,600 -0.63(-3.55%)
Oct 27, 2000 19.23 20.00 16.00 17.75 168,400 +0.13(+0.74%)
Oct 26, 2000 20.12 20.44 16.12 17.62 199,400 -1.26(-6.67%)
Oct 25, 2000 22.25 22.62 17.50 18.88 278,100 -4.24(-18.34%)
Oct 24, 2000 21.94 25.19 21.94 23.12 842,300 +1.43(+6.59%)
Oct 23, 2000 19.27 22.00 19.27 21.69 288,600 +2.00(+10.16%)
Oct 20, 2000 17.50 20.00 17.25 19.69 342,800 +2.19(+12.51%)
Oct 19, 2000 18.22 18.50 16.00 17.50 181,100 +0.75(+4.48%)
Oct 18, 2000 16.44 19.00 15.25 16.75 178,900 +0.06(+0.36%)
Oct 17, 2000 17.69 17.88 16.62 16.69 609,200 -0.81(-4.63%)
Oct 16, 2000 16.75 18.00 16.25 17.50 666,800 +1.69(+10.69%)
Oct 13, 2000 13.72 16.38 13.25 15.81 857,200 +2.56(+19.32%)
Oct 12, 2000 13.88 15.25 13.12 13.25 644,500 -0.31(-2.29%)
Oct 11, 2000 15.75 15.81 13.12 13.56 964,800 -2.75(-16.86%)
Oct 10, 2000 18.50 18.75 16.12 16.31 453,700 -2.31(-12.41%)
Oct 09, 2000 18.34 18.81 17.88 18.62 379,700 +0.00(+0.00%)
Oct 06, 2000 20.19 20.19 17.06 18.62 949,900 -1.38(-6.90%)
Oct 05, 2000 21.50 22.00 19.88 20.00 239,300 -2.12(-9.58%)
Oct 04, 2000 22.81 22.88 21.50 22.12 446,500 +0.00(+0.00%)
Oct 03, 2000 24.12 24.25 22.00 22.12 319,100 -1.76(-7.37%)
Oct 02, 2000 23.03 25.50 22.00 23.88 643,500 +0.38(+1.62%)
Sep 29, 2000 23.12 25.50 20.88 23.50 625,500 +0.94(+4.17%)
Sep 28, 2000 21.03 23.88 20.12 22.56 366,500 +0.56(+2.55%)
Sep 27, 2000 23.78 23.88 21.12 22.00 676,500 -1.50(-6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.