Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TTM Technologies (NQ: TTMI )

18.30 -0.23 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2005 9.000 9.300 8.880 9.260 479,782 +0.25(+2.77%)
Apr 29, 2005 9.430 9.460 8.900 9.010 272,604 -0.29(-3.12%)
Apr 28, 2005 9.370 9.620 9.290 9.300 115,243 -0.14(-1.48%)
Apr 27, 2005 9.540 9.600 9.170 9.440 165,315 -0.14(-1.46%)
Apr 26, 2005 9.880 10.06 9.570 9.580 138,525 -0.42(-4.20%)
Apr 25, 2005 9.740 10.00 9.720 10.00 148,613 +0.25(+2.56%)
Apr 22, 2005 9.900 10.00 9.560 9.750 191,434 -0.22(-2.21%)
Apr 21, 2005 9.640 10.12 9.610 9.970 251,352 +0.34(+3.53%)
Apr 20, 2005 9.700 10.07 9.600 9.630 248,470 -0.19(-1.93%)
Apr 19, 2005 9.920 10.09 9.730 9.820 419,989 -0.17(-1.70%)
Apr 18, 2005 9.720 10.00 9.700 9.990 338,122 +0.22(+2.25%)
Apr 15, 2005 10.28 10.30 9.740 9.770 599,262 -0.57(-5.51%)
Apr 14, 2005 10.45 10.51 10.20 10.34 402,801 -0.17(-1.62%)
Apr 13, 2005 10.62 10.63 10.42 10.51 360,247 -0.04(-0.38%)
Apr 12, 2005 10.14 10.57 10.04 10.55 398,168 +0.38(+3.74%)
Apr 11, 2005 9.980 10.23 9.950 10.17 291,468 +0.17(+1.70%)
Apr 08, 2005 10.16 10.16 10.00 10.00 150,405 -0.09(-0.89%)
Apr 07, 2005 10.13 10.13 9.980 10.09 248,013 +0.03(+0.30%)
Apr 06, 2005 10.03 10.10 9.980 10.06 227,605 -0.02(-0.20%)
Apr 05, 2005 10.00 10.15 9.950 10.08 247,493 +0.01(+0.10%)
Apr 04, 2005 10.15 10.31 9.960 10.07 461,537 -0.17(-1.66%)
Apr 01, 2005 10.59 10.63 10.13 10.24 434,715 -0.22(-2.10%)
Mar 31, 2005 10.59 10.64 10.30 10.46 224,063 -0.06(-0.57%)
Mar 30, 2005 10.41 10.61 10.15 10.52 590,697 +0.72(+7.35%)
Mar 29, 2005 10.22 10.22 9.750 9.800 416,563 -0.46(-4.48%)
Mar 28, 2005 10.20 10.45 10.19 10.26 216,528 +0.00(+0.00%)
Mar 24, 2005 10.14 10.32 9.900 10.26 499,276 +0.08(+0.79%)
Mar 23, 2005 10.41 10.57 10.16 10.18 167,751 -0.26(-2.49%)
Mar 22, 2005 10.55 10.65 10.38 10.44 169,331 -0.11(-1.04%)
Mar 21, 2005 10.38 10.55 10.18 10.55 304,317 +0.13(+1.25%)
Mar 18, 2005 10.51 10.55 10.42 10.42 321,932 -0.09(-0.86%)
Mar 17, 2005 10.50 10.55 10.42 10.51 212,783 +0.00(+0.00%)
Mar 16, 2005 10.63 10.76 10.50 10.51 160,516 -0.19(-1.78%)
Mar 15, 2005 10.71 10.90 10.64 10.70 193,581 -0.11(-1.02%)
Mar 14, 2005 10.60 10.91 10.60 10.81 232,180 +0.14(+1.31%)
Mar 11, 2005 10.69 10.82 10.57 10.67 295,934 -0.02(-0.19%)
Mar 10, 2005 10.75 11.04 10.68 10.69 582,041 -0.06(-0.56%)
Mar 09, 2005 10.90 10.99 10.70 10.75 892,544 -0.09(-0.83%)
Mar 08, 2005 10.87 11.15 10.82 10.84 594,406 -0.05(-0.46%)
Mar 07, 2005 11.06 11.20 10.88 10.89 279,182 -0.13(-1.18%)
Mar 04, 2005 10.88 11.19 10.88 11.02 401,665 +0.16(+1.47%)
Mar 03, 2005 11.09 11.10 10.75 10.86 256,930 -0.17(-1.54%)
Mar 02, 2005 10.95 11.15 10.81 11.03 212,849 +0.03(+0.27%)
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.