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 (%)
Aug 31, 2009 10.12 10.40 10.00 10.12 288,962 -0.13(-1.27%)
Aug 28, 2009 10.12 10.45 10.12 10.25 222,429 +0.26(+2.60%)
Aug 27, 2009 10.22 10.22 9.840 9.990 113,013 -0.23(-2.25%)
Aug 26, 2009 10.18 10.29 9.950 10.22 265,944 +0.01(+0.10%)
Aug 25, 2009 10.23 10.42 10.01 10.21 203,850 +0.01(+0.10%)
Aug 24, 2009 10.04 10.29 10.04 10.20 239,921 +0.18(+1.80%)
Aug 21, 2009 10.49 10.72 10.01 10.02 554,182 -0.27(-2.62%)
Aug 20, 2009 10.24 10.60 10.22 10.29 165,615 +0.05(+0.49%)
Aug 19, 2009 10.15 10.42 10.06 10.24 134,714 -0.09(-0.87%)
Aug 18, 2009 10.18 10.50 9.960 10.33 71,575 +0.25(+2.48%)
Aug 17, 2009 10.07 10.18 9.830 10.08 158,117 -0.14(-1.37%)
Aug 14, 2009 10.79 10.85 10.10 10.22 296,674 -0.63(-5.81%)
Aug 13, 2009 10.77 10.92 10.50 10.85 191,447 +0.12(+1.12%)
Aug 12, 2009 10.41 10.90 10.41 10.73 194,119 +0.33(+3.17%)
Aug 11, 2009 10.71 10.91 10.20 10.40 134,803 -0.41(-3.79%)
Aug 10, 2009 10.82 10.97 10.52 10.81 115,674 -0.12(-1.10%)
Aug 07, 2009 10.80 11.19 10.61 10.93 185,674 +0.33(+3.11%)
Aug 06, 2009 10.99 11.07 10.55 10.60 363,196 -0.37(-3.37%)
Aug 05, 2009 11.31 11.40 10.55 10.97 543,100 -0.38(-3.35%)
Aug 04, 2009 10.56 11.48 10.55 11.35 1,024,629 +0.73(+6.87%)
Aug 03, 2009 10.02 10.64 9.900 10.62 763,841 +0.75(+7.60%)
Jul 31, 2009 9.440 10.06 9.440 9.870 540,590 +0.36(+3.79%)
Jul 30, 2009 9.180 9.720 9.180 9.510 326,864 +0.42(+4.62%)
Jul 29, 2009 9.550 9.580 8.990 9.090 506,025 -0.58(-6.00%)
Jul 28, 2009 9.500 9.690 9.260 9.670 121,365 +0.06(+0.62%)
Jul 27, 2009 9.710 9.730 9.420 9.610 119,956 -0.09(-0.93%)
Jul 24, 2009 9.600 9.780 9.480 9.700 111,482 -0.03(-0.31%)
Jul 23, 2009 9.130 9.800 9.080 9.730 258,186 +0.55(+5.99%)
Jul 22, 2009 8.800 9.190 8.710 9.180 156,188 +0.30(+3.38%)
Jul 21, 2009 9.030 9.030 8.660 8.880 167,413 -0.12(-1.33%)
Jul 20, 2009 9.030 9.130 8.930 9.000 84,521 +0.00(+0.00%)
Jul 17, 2009 9.130 9.130 8.618 9.000 215,641 -0.11(-1.21%)
Jul 16, 2009 8.960 9.150 8.820 9.110 130,020 +0.07(+0.77%)
Jul 15, 2009 8.690 9.180 8.660 9.040 234,115 +0.46(+5.36%)
Jul 14, 2009 8.540 8.720 8.510 8.580 355,148 +0.06(+0.70%)
Jul 13, 2009 8.230 8.630 8.030 8.520 211,176 +0.27(+3.27%)
Jul 10, 2009 8.300 8.420 8.069 8.250 209,211 -0.08(-0.96%)
Jul 09, 2009 8.510 8.510 8.250 8.330 175,806 -0.14(-1.65%)
Jul 08, 2009 8.550 8.920 8.240 8.470 376,709 -0.01(-0.12%)
Jul 07, 2009 8.540 8.900 8.460 8.480 546,199 -0.03(-0.35%)
Jul 06, 2009 8.120 8.570 8.060 8.510 691,997 +0.32(+3.91%)
Jul 02, 2009 8.080 8.460 7.950 8.190 871,551 -0.07(-0.85%)
Jul 01, 2009 8.110 8.500 7.995 8.260 191,622 +0.30(+3.77%)
Jun 30, 2009 8.000 8.070 7.850 7.960 363,306 -0.04(-0.50%)
Jun 29, 2009 8.210 8.350 7.930 8.000 300,406 -0.20(-2.44%)
Jun 26, 2009 7.790 8.260 7.660 8.200 766,054 +0.32(+4.06%)
Jun 25, 2009 7.770 8.020 7.650 7.880 405,291 +0.19(+2.47%)
Jun 24, 2009 7.510 7.760 7.470 7.690 215,551 +0.28(+3.78%)
Jun 23, 2009 7.630 7.790 7.390 7.410 129,029 -0.15(-1.98%)
Jun 22, 2009 7.710 7.760 7.520 7.560 328,015 -0.21(-2.70%)
Jun 19, 2009 7.820 8.000 7.730 7.770 381,957 +0.11(+1.44%)
Jun 18, 2009 7.780 7.820 7.510 7.660 579,383 -0.16(-2.05%)
Jun 17, 2009 7.900 7.980 7.730 7.820 87,232 -0.05(-0.64%)
Jun 16, 2009 8.290 8.300 7.830 7.870 227,261 -0.32(-3.91%)
Jun 15, 2009 8.900 8.960 8.190 8.190 225,331 -0.91(-10.00%)
Jun 12, 2009 9.150 9.180 8.830 9.100 67,024 -0.11(-1.19%)
Jun 11, 2009 8.920 9.350 8.770 9.210 116,029 +0.33(+3.72%)
Jun 10, 2009 9.100 9.160 8.470 8.880 237,308 -0.11(-1.22%)
Jun 09, 2009 9.260 9.320 8.940 8.990 207,182 -0.24(-2.60%)
Jun 08, 2009 9.480 9.514 9.060 9.230 177,408 -0.33(-3.45%)
Jun 05, 2009 9.580 9.760 9.380 9.560 280,477 +0.04(+0.42%)
Jun 04, 2009 8.980 9.540 8.840 9.520 307,396 +0.57(+6.37%)
Jun 03, 2009 8.830 9.037 8.710 8.950 191,146 +0.01(+0.11%)
Jun 02, 2009 8.850 9.030 8.670 8.940 164,991 +0.01(+0.11%)
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.