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, 2015 6.030 6.240 6.000 6.230 716,664 +0.22(+3.66%)
Sep 29, 2015 6.280 6.355 5.975 6.010 906,493 -0.22(-3.53%)
Sep 28, 2015 6.250 6.290 6.160 6.230 461,487 -0.06(-0.95%)
Sep 25, 2015 6.340 6.360 6.240 6.290 588,857 -0.01(-0.16%)
Sep 24, 2015 6.200 6.310 6.090 6.300 449,261 +0.06(+0.96%)
Sep 23, 2015 6.300 6.330 6.150 6.240 494,160 -0.03(-0.48%)
Sep 22, 2015 6.420 6.450 6.205 6.270 629,641 -0.23(-3.54%)
Sep 21, 2015 6.610 6.680 6.490 6.500 668,830 -0.05(-0.76%)
Sep 18, 2015 6.560 6.630 6.480 6.550 1,119,697 -0.10(-1.50%)
Sep 17, 2015 6.580 6.790 6.522 6.650 602,426 +0.04(+0.61%)
Sep 16, 2015 6.520 6.620 6.454 6.610 662,631 +0.06(+0.92%)
Sep 15, 2015 6.320 6.560 6.320 6.550 395,810 +0.27(+4.30%)
Sep 14, 2015 6.300 6.440 6.200 6.280 995,730 -0.10(-1.57%)
Sep 11, 2015 6.440 6.490 6.300 6.380 459,538 -0.07(-1.09%)
Sep 10, 2015 6.500 6.520 6.380 6.450 459,900 -0.09(-1.38%)
Sep 09, 2015 6.640 6.730 6.530 6.540 422,885 -0.05(-0.76%)
Sep 08, 2015 6.440 6.620 6.430 6.590 560,535 +0.24(+3.78%)
Sep 04, 2015 6.460 6.350 6.350 6.350 471,500 -0.17(-2.61%)
Sep 03, 2015 6.560 6.655 6.520 6.520 530,817 -0.04(-0.61%)
Sep 02, 2015 6.710 6.770 6.500 6.560 739,353 -0.04(-0.61%)
Sep 01, 2015 6.670 6.730 6.575 6.600 982,784 -0.22(-3.23%)
Aug 31, 2015 6.800 6.860 6.690 6.820 535,886 -0.05(-0.73%)
Aug 28, 2015 6.790 6.925 6.742 6.870 578,452 +0.02(+0.29%)
Aug 27, 2015 6.990 7.010 6.770 6.850 813,499 -0.08(-1.15%)
Aug 26, 2015 6.910 7.010 6.710 6.930 1,065,572 +0.16(+2.36%)
Aug 25, 2015 7.090 7.100 6.740 6.770 1,119,316 -0.11(-1.60%)
Aug 24, 2015 7.170 7.360 6.820 6.880 1,049,830 -0.62(-8.27%)
Aug 21, 2015 7.420 7.610 7.340 7.500 921,579 -0.06(-0.79%)
Aug 20, 2015 7.590 7.670 7.480 7.560 1,028,549 -0.07(-0.92%)
Aug 19, 2015 7.640 7.640 7.420 7.630 1,297,946 -0.03(-0.39%)
Aug 18, 2015 7.620 7.710 7.580 7.660 1,093,523 +0.04(+0.52%)
Aug 17, 2015 7.570 7.660 7.505 7.620 986,678 +0.00(+0.00%)
Aug 14, 2015 7.580 7.670 7.415 7.620 873,285 +0.04(+0.53%)
Aug 13, 2015 7.650 7.700 7.525 7.580 2,591,901 -0.05(-0.66%)
Aug 12, 2015 7.890 7.960 7.560 7.630 2,011,455 -0.36(-4.51%)
Aug 11, 2015 8.130 8.260 7.980 7.990 894,911 -0.33(-3.97%)
Aug 10, 2015 7.900 8.610 7.900 8.320 2,534,178 +0.63(+8.19%)
Aug 07, 2015 8.170 8.170 7.572 7.690 1,772,480 -0.53(-6.45%)
Aug 06, 2015 8.730 8.730 7.670 8.220 3,373,736 -0.82(-9.07%)
Aug 05, 2015 8.980 9.080 8.920 9.040 856,276 +0.08(+0.89%)
Aug 04, 2015 9.020 9.130 8.845 8.960 485,891 -0.09(-0.99%)
Aug 03, 2015 9.140 9.150 8.960 9.050 604,522 -0.08(-0.88%)
Jul 31, 2015 9.130 9.220 9.090 9.130 650,481 +0.01(+0.11%)
Jul 30, 2015 9.190 9.250 9.110 9.120 511,890 -0.10(-1.08%)
Jul 29, 2015 9.170 9.290 9.150 9.220 444,185 +0.06(+0.66%)
Jul 28, 2015 9.150 9.250 9.045 9.160 271,219 +0.02(+0.22%)
Jul 27, 2015 9.100 9.170 9.020 9.140 295,684 -0.01(-0.11%)
Jul 24, 2015 9.240 9.345 9.110 9.150 520,802 -0.07(-0.76%)
Jul 23, 2015 9.330 9.330 9.100 9.220 425,141 -0.09(-0.97%)
Jul 22, 2015 9.210 9.340 9.180 9.310 370,606 +0.06(+0.65%)
Jul 21, 2015 9.320 9.450 9.220 9.250 1,234,393 -0.07(-0.75%)
Jul 20, 2015 9.420 9.420 9.200 9.320 436,191 -0.05(-0.53%)
Jul 17, 2015 9.380 9.420 9.260 9.370 413,652 -0.02(-0.21%)
Jul 16, 2015 9.600 9.710 9.340 9.390 1,297,097 -0.15(-1.57%)
Jul 15, 2015 9.630 9.630 9.460 9.540 346,705 -0.11(-1.14%)
Jul 14, 2015 9.600 9.680 9.550 9.650 261,053 +0.06(+0.63%)
Jul 13, 2015 9.600 9.680 9.500 9.590 326,023 +0.00(+0.00%)
Jul 10, 2015 9.580 9.705 9.550 9.590 397,066 +0.09(+0.95%)
Jul 09, 2015 9.670 9.730 9.480 9.500 523,439 -0.05(-0.52%)
Jul 08, 2015 9.600 9.670 9.520 9.550 534,407 -0.15(-1.55%)
Jul 07, 2015 9.970 9.970 9.630 9.700 837,571 -0.25(-2.51%)
Jul 06, 2015 9.870 9.985 9.760 9.950 558,313 +0.03(+0.30%)
Jul 02, 2015 9.960 9.920 9.920 9.920 531,900 -0.03(-0.30%)
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.