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

TTM Technologies (NQ: TTMI )

18.80 +0.22 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2013 9.590 9.760 9.270 9.740 213,528 +0.01(+0.10%)
Sep 27, 2013 9.730 9.860 9.561 9.730 0 -0.09(-0.92%)
Sep 26, 2013 9.970 10.01 9.730 9.820 141,337 -0.15(-1.50%)
Sep 25, 2013 9.980 10.12 9.930 9.970 130,952 -0.02(-0.20%)
Sep 24, 2013 9.940 10.17 9.840 9.990 245,641 +0.04(+0.40%)
Sep 23, 2013 9.870 10.00 9.760 9.950 296,227 +0.19(+1.95%)
Sep 20, 2013 9.680 9.870 9.650 9.760 0 +0.09(+0.93%)
Sep 19, 2013 9.700 9.760 9.585 9.670 162,950 -0.07(-0.72%)
Sep 18, 2013 9.570 9.800 9.460 9.740 0 +0.20(+2.10%)
Sep 17, 2013 9.490 9.650 9.340 9.540 0 +0.02(+0.21%)
Sep 16, 2013 9.565 9.580 9.380 9.520 0 -0.06(-0.63%)
Sep 13, 2013 9.560 9.610 9.260 9.580 0 +0.08(+0.84%)
Sep 12, 2013 9.630 9.630 9.490 9.500 0 -0.14(-1.45%)
Sep 11, 2013 9.690 9.790 9.610 9.640 0 -0.08(-0.82%)
Sep 10, 2013 9.660 9.740 9.400 9.720 157,085 +0.13(+1.36%)
Sep 09, 2013 9.580 9.640 9.480 9.590 160,925 +0.07(+0.74%)
Sep 06, 2013 9.800 9.800 9.465 9.520 0 -0.20(-2.06%)
Sep 05, 2013 9.630 9.770 9.620 9.720 164,390 +0.11(+1.14%)
Sep 04, 2013 9.490 9.630 9.455 9.610 0 +0.10(+1.05%)
Sep 03, 2013 9.670 9.800 9.385 9.510 0 -0.03(-0.31%)
Aug 30, 2013 9.890 9.905 9.430 9.540 0 -0.39(-3.93%)
Aug 29, 2013 9.900 10.10 9.890 9.930 114,126 -0.01(-0.10%)
Aug 28, 2013 9.820 10.00 9.732 9.940 0 +0.11(+1.12%)
Aug 27, 2013 10.12 10.19 9.830 9.830 369,062 -0.56(-5.39%)
Aug 26, 2013 10.41 10.53 10.27 10.39 0 -0.02(-0.19%)
Aug 23, 2013 10.21 10.44 10.17 10.41 0 +0.21(+2.06%)
Aug 22, 2013 9.740 10.20 9.715 10.20 264,048 +0.49(+5.05%)
Aug 21, 2013 9.450 9.750 9.390 9.710 225,268 +0.20(+2.10%)
Aug 20, 2013 9.410 9.570 9.410 9.510 89,842 +0.13(+1.39%)
Aug 19, 2013 9.450 9.450 9.310 9.380 185,629 -0.11(-1.16%)
Aug 16, 2013 9.230 9.565 9.230 9.490 0 +0.21(+2.26%)
Aug 15, 2013 9.550 9.570 9.280 9.280 167,096 -0.43(-4.43%)
Aug 14, 2013 9.780 9.960 9.670 9.710 144,686 -0.08(-0.87%)
Aug 13, 2013 9.560 9.840 9.560 9.795 207,807 +0.19(+1.93%)
Aug 12, 2013 9.150 9.610 9.150 9.610 256,304 +0.33(+3.56%)
Aug 09, 2013 9.470 9.552 9.260 9.280 136,883 -0.26(-2.73%)
Aug 08, 2013 9.320 9.560 9.290 9.540 198,544 +0.28(+3.02%)
Aug 07, 2013 9.320 9.390 9.210 9.260 256,746 -0.08(-0.86%)
Aug 06, 2013 9.500 9.550 9.310 9.340 254,445 -0.05(-0.53%)
Aug 05, 2013 9.390 9.440 9.270 9.390 307,196 +0.01(+0.11%)
Aug 02, 2013 9.000 9.472 9.000 9.380 227,013 +0.15(+1.63%)
Aug 01, 2013 9.350 9.350 9.150 9.230 208,086 -0.01(-0.11%)
Jul 31, 2013 9.230 9.350 9.160 9.240 0 +0.06(+0.65%)
Jul 30, 2013 9.100 9.240 8.780 9.180 0 +0.11(+1.21%)
Jul 29, 2013 9.210 9.230 8.990 9.070 0 -0.13(-1.41%)
Jul 26, 2013 9.290 9.410 9.120 9.200 0 -0.21(-2.23%)
Jul 25, 2013 9.290 9.530 9.250 9.410 0 +0.12(+1.29%)
Jul 24, 2013 9.500 9.550 9.290 9.290 0 -0.17(-1.80%)
Jul 23, 2013 9.380 9.530 9.360 9.460 0 +0.06(+0.64%)
Jul 22, 2013 9.400 9.490 9.380 9.400 0 +0.00(+0.00%)
Jul 19, 2013 9.380 9.400 9.270 9.400 0 -0.02(-0.21%)
Jul 18, 2013 9.510 9.580 9.390 9.420 0 -0.03(-0.32%)
Jul 17, 2013 9.510 9.590 9.440 9.450 142,089 -0.03(-0.32%)
Jul 16, 2013 9.200 9.490 9.190 9.480 0 +0.27(+2.93%)
Jul 15, 2013 9.250 9.290 8.990 9.210 0 -0.06(-0.65%)
Jul 12, 2013 9.160 9.320 9.160 9.270 0 +0.08(+0.87%)
Jul 11, 2013 9.390 9.400 9.060 9.190 218,742 -0.09(-0.97%)
Jul 10, 2013 9.100 9.310 9.080 9.280 0 +0.17(+1.87%)
Jul 09, 2013 9.140 9.180 9.055 9.110 0 +0.03(+0.33%)
Jul 08, 2013 9.140 9.160 8.970 9.080 164,378 -0.03(-0.33%)
Jul 05, 2013 9.030 9.110 8.810 9.110 0 +0.22(+2.47%)
Jul 03, 2013 8.720 8.930 8.680 8.890 0 +0.10(+1.14%)
Jul 02, 2013 8.680 8.800 8.680 8.790 0 +0.07(+0.80%)
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.