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 (%)
Jul 29, 2005 7.020 7.290 6.910 7.090 448,779 +0.07(+1.00%)
Jul 28, 2005 7.180 7.490 6.990 7.020 2,322,410 -0.84(-10.69%)
Jul 27, 2005 8.070 8.090 7.770 7.860 370,493 -0.14(-1.75%)
Jul 26, 2005 7.980 8.080 7.930 8.000 206,259 +0.00(+0.00%)
Jul 25, 2005 7.900 8.150 7.900 8.000 568,994 -0.01(-0.12%)
Jul 22, 2005 8.240 8.250 8.000 8.010 896,723 -0.20(-2.44%)
Jul 21, 2005 8.400 8.400 8.160 8.210 237,575 -0.17(-2.03%)
Jul 20, 2005 8.080 8.380 8.010 8.380 226,519 +0.27(+3.33%)
Jul 19, 2005 8.060 8.210 7.941 8.110 138,086 +0.16(+2.01%)
Jul 18, 2005 7.940 8.100 7.880 7.950 302,201 -0.03(-0.38%)
Jul 15, 2005 7.770 7.980 7.770 7.980 143,460 +0.15(+1.92%)
Jul 14, 2005 7.601 7.980 7.601 7.830 355,692 +0.23(+3.03%)
Jul 13, 2005 7.560 7.640 7.500 7.600 260,037 +0.05(+0.66%)
Jul 12, 2005 7.800 7.800 7.320 7.550 439,925 -0.21(-2.71%)
Jul 11, 2005 7.730 7.990 7.710 7.760 411,480 +0.05(+0.65%)
Jul 08, 2005 7.630 7.780 7.570 7.710 151,766 +0.04(+0.52%)
Jul 07, 2005 7.630 7.730 7.510 7.670 180,941 -0.02(-0.26%)
Jul 06, 2005 7.830 8.000 7.670 7.690 209,126 -0.15(-1.91%)
Jul 05, 2005 7.780 7.980 7.670 7.840 466,900 +0.09(+1.16%)
Jul 01, 2005 7.600 7.760 7.560 7.750 103,700 +0.14(+1.84%)
Jun 30, 2005 7.670 7.780 7.590 7.610 474,372 -0.04(-0.52%)
Jun 29, 2005 7.620 7.740 7.560 7.650 166,609 +0.02(+0.26%)
Jun 28, 2005 7.280 7.630 7.250 7.630 179,095 +0.35(+4.81%)
Jun 27, 2005 7.440 7.440 7.221 7.280 334,268 -0.15(-2.02%)
Jun 24, 2005 7.270 7.430 7.200 7.430 1,031,925 +0.12(+1.64%)
Jun 23, 2005 7.430 7.520 7.300 7.310 399,193 -0.12(-1.62%)
Jun 22, 2005 7.500 7.500 7.360 7.430 510,667 +0.00(+0.00%)
Jun 21, 2005 7.690 7.690 7.400 7.430 1,143,701 -0.47(-5.95%)
Jun 20, 2005 7.800 7.980 7.800 7.900 344,814 +0.01(+0.13%)
Jun 17, 2005 7.960 7.990 7.800 7.890 661,809 -0.06(-0.75%)
Jun 16, 2005 7.960 8.000 7.870 7.950 344,998 -0.07(-0.87%)
Jun 15, 2005 8.320 8.320 7.950 8.020 574,200 -0.36(-4.30%)
Jun 14, 2005 8.200 8.390 8.150 8.380 163,893 +0.21(+2.57%)
Jun 13, 2005 8.430 8.650 8.110 8.170 406,921 -0.26(-3.08%)
Jun 10, 2005 8.500 8.640 8.400 8.430 331,304 -0.06(-0.71%)
Jun 09, 2005 8.480 8.600 8.399 8.490 1,025,063 +0.01(+0.12%)
Jun 08, 2005 8.350 8.550 8.340 8.480 186,135 +0.13(+1.56%)
Jun 07, 2005 8.580 8.690 8.310 8.350 574,056 -0.18(-2.11%)
Jun 06, 2005 8.240 8.580 8.180 8.530 290,894 +0.33(+4.02%)
Jun 03, 2005 8.030 8.300 8.030 8.200 414,139 +0.10(+1.23%)
Jun 02, 2005 8.090 8.210 8.090 8.100 228,402 -0.10(-1.22%)
Jun 01, 2005 7.950 8.250 7.920 8.200 232,514 +0.26(+3.27%)
May 31, 2005 8.210 8.250 7.930 7.940 1,248,640 -0.22(-2.70%)
May 27, 2005 8.060 8.200 8.000 8.160 127,204 +0.04(+0.49%)
May 26, 2005 7.960 8.260 7.960 8.120 188,453 +0.12(+1.50%)
May 25, 2005 8.000 8.100 7.900 8.000 203,171 -0.04(-0.50%)
May 24, 2005 7.760 8.150 7.760 8.040 263,000 +0.13(+1.64%)
May 23, 2005 7.900 8.020 7.800 7.910 268,975 -0.13(-1.62%)
May 20, 2005 7.980 8.060 7.830 8.040 192,498 +0.09(+1.13%)
May 19, 2005 7.750 7.980 7.640 7.950 260,024 +0.21(+2.71%)
May 18, 2005 7.880 7.930 7.620 7.740 550,900 -0.06(-0.77%)
May 17, 2005 7.640 7.870 7.610 7.800 422,288 +0.15(+1.96%)
May 16, 2005 7.710 7.790 7.420 7.650 489,284 +0.02(+0.26%)
May 13, 2005 7.800 7.850 7.500 7.630 200,749 -0.12(-1.55%)
May 12, 2005 7.600 7.930 7.570 7.750 417,803 +0.15(+1.97%)
May 11, 2005 7.800 7.820 7.500 7.600 627,142 -0.10(-1.23%)
May 10, 2005 7.740 7.750 7.530 7.695 385,041 -0.01(-0.19%)
May 09, 2005 7.440 7.710 7.410 7.710 644,693 +0.23(+3.07%)
May 06, 2005 7.680 7.830 7.440 7.480 708,897 -0.29(-3.73%)
May 05, 2005 7.270 7.770 7.210 7.770 456,205 +0.37(+5.00%)
May 04, 2005 7.720 7.720 7.360 7.400 1,278,561 -0.20(-2.63%)
May 03, 2005 8.200 8.490 7.510 7.600 3,643,195 -1.66(-17.93%)
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.