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

TTM Technologies (NQ: TTMI )

18.70 UNCHANGED
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 (%)
Jul 31, 2001 9.260 9.520 9.250 9.490 70,300 +0.09(+0.96%)
Jul 30, 2001 9.410 9.420 9.180 9.400 59,800 +0.02(+0.21%)
Jul 27, 2001 9.380 9.380 9.270 9.380 64,900 +0.28(+3.08%)
Jul 25, 2001 9.050 9.200 8.950 9.100 67,000 +0.10(+1.11%)
Jul 24, 2001 9.460 9.500 8.750 9.000 29,400 -0.30(-3.23%)
Jul 23, 2001 9.070 9.500 9.070 9.300 24,700 +0.10(+1.09%)
Jul 20, 2001 8.920 9.490 8.190 9.200 61,800 +0.00(+0.00%)
Jul 19, 2001 8.470 9.600 8.470 9.200 95,100 +0.54(+6.24%)
Jul 18, 2001 9.200 9.200 8.500 8.660 16,400 -0.22(-2.48%)
Jul 17, 2001 8.750 9.050 8.550 8.880 18,500 +0.13(+1.49%)
Jul 16, 2001 8.630 8.900 8.580 8.750 30,200 -0.19(-2.13%)
Jul 13, 2001 9.200 9.400 8.580 8.940 19,100 -0.28(-3.04%)
Jul 12, 2001 8.720 9.280 8.660 9.220 14,600 +0.63(+7.33%)
Jul 11, 2001 8.460 8.600 8.450 8.590 31,500 +0.14(+1.66%)
Jul 10, 2001 8.800 8.800 8.450 8.450 26,100 -0.34(-3.87%)
Jul 09, 2001 8.410 8.910 8.250 8.790 38,500 +0.34(+4.02%)
Jul 06, 2001 8.440 8.620 8.440 8.450 30,500 +0.01(+0.12%)
Jul 05, 2001 8.440 8.740 8.100 8.440 33,700 -0.06(-0.71%)
Jul 03, 2001 8.450 8.640 8.440 8.500 34,300 +0.03(+0.35%)
Jul 02, 2001 8.310 8.550 8.010 8.470 115,300 -0.33(-3.75%)
Jun 29, 2001 7.900 8.950 7.770 8.800 326,500 +0.80(+10.00%)
Jun 28, 2001 7.850 8.450 7.800 8.000 97,800 +0.13(+1.65%)
Jun 27, 2001 8.270 8.550 7.850 7.870 154,700 -0.43(-5.18%)
Jun 26, 2001 8.110 8.400 8.110 8.300 23,200 +0.19(+2.34%)
Jun 25, 2001 8.380 8.600 8.100 8.110 140,600 -0.24(-2.87%)
Jun 22, 2001 7.800 8.650 7.800 8.350 64,900 +0.40(+5.03%)
Jun 21, 2001 7.570 7.950 7.530 7.950 65,500 +0.30(+3.92%)
Jun 20, 2001 7.650 7.660 7.500 7.650 69,100 -0.08(-1.03%)
Jun 19, 2001 8.470 8.660 7.550 7.730 220,400 -1.02(-11.66%)
Jun 18, 2001 8.750 8.940 8.650 8.750 72,900 -0.35(-3.85%)
Jun 15, 2001 8.600 9.250 8.600 9.100 42,400 +0.35(+4.00%)
Jun 14, 2001 9.000 9.270 8.150 8.750 115,200 -0.60(-6.42%)
Jun 13, 2001 8.680 9.400 8.660 9.350 41,100 +0.60(+6.86%)
Jun 12, 2001 8.800 8.950 8.650 8.750 81,800 +0.00(+0.00%)
Jun 11, 2001 9.200 9.250 8.750 8.750 44,500 -0.45(-4.89%)
Jun 08, 2001 9.200 9.250 8.790 9.200 91,200 +0.14(+1.55%)
Jun 07, 2001 9.170 9.220 9.040 9.060 41,800 +0.04(+0.44%)
Jun 06, 2001 8.900 9.250 8.900 9.020 156,200 -0.18(-1.96%)
Jun 05, 2001 8.830 9.250 8.410 9.200 146,500 +0.45(+5.14%)
Jun 04, 2001 8.790 9.120 8.590 8.750 153,700 +0.05(+0.57%)
Jun 01, 2001 9.090 9.200 8.700 8.700 59,800 -0.26(-2.90%)
May 31, 2001 8.700 9.110 8.700 8.960 166,000 +0.19(+2.17%)
May 30, 2001 9.210 9.270 8.300 8.770 159,800 -0.65(-6.90%)
May 29, 2001 9.500 9.550 9.360 9.420 320,000 -0.33(-3.38%)
May 25, 2001 9.950 9.990 9.390 9.750 36,800 -0.20(-2.01%)
May 24, 2001 8.990 9.950 8.990 9.950 53,100 +1.14(+12.94%)
May 23, 2001 9.760 10.06 8.810 8.810 78,100 -1.25(-12.43%)
May 22, 2001 9.450 10.20 9.350 10.06 177,000 +0.57(+6.01%)
May 21, 2001 8.300 9.590 8.000 9.490 192,200 +0.99(+11.65%)
May 18, 2001 8.010 8.610 7.860 8.500 114,400 +0.19(+2.29%)
May 17, 2001 8.930 9.470 7.910 8.310 180,000 -0.55(-6.21%)
May 16, 2001 9.480 9.500 8.300 8.860 224,400 -0.67(-7.03%)
May 15, 2001 10.40 10.50 9.300 9.530 165,700 -0.96(-9.15%)
May 14, 2001 10.50 10.89 10.34 10.49 122,000 -0.26(-2.42%)
May 11, 2001 10.80 10.80 10.38 10.75 126,600 -0.05(-0.46%)
May 10, 2001 10.66 11.00 10.50 10.80 123,100 +0.13(+1.22%)
May 09, 2001 10.93 10.95 10.35 10.67 255,300 -0.27(-2.47%)
May 08, 2001 11.07 11.07 10.50 10.94 225,600 +0.69(+6.73%)
May 07, 2001 11.01 11.05 10.20 10.25 628,200 +1.00(+10.81%)
May 04, 2001 8.760 9.250 8.450 9.250 184,000 +0.27(+3.01%)
May 03, 2001 8.280 8.980 8.120 8.980 516,400 +0.75(+9.11%)
May 02, 2001 6.950 8.550 6.850 8.230 725,700 +1.50(+22.29%)
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.