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

TTM Technologies (NQ: TTMI )

18.58 -0.12 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2013 8.280 8.390 8.060 8.080 244,428 -0.28(-3.35%)
May 30, 2013 8.180 8.360 8.180 8.360 94,062 +0.19(+2.33%)
May 29, 2013 8.190 8.300 8.110 8.170 54,355 -0.10(-1.21%)
May 28, 2013 8.200 8.350 8.150 8.270 124,812 +0.17(+2.10%)
May 24, 2013 8.060 8.160 8.020 8.100 0 -0.04(-0.49%)
May 23, 2013 8.180 8.335 8.120 8.140 0 -0.11(-1.33%)
May 22, 2013 8.280 8.455 8.200 8.250 0 -0.04(-0.48%)
May 21, 2013 8.340 8.340 8.190 8.290 0 -0.06(-0.72%)
May 20, 2013 8.290 8.460 8.220 8.350 0 +0.03(+0.36%)
May 17, 2013 8.350 8.380 8.290 8.320 0 +0.04(+0.48%)
May 16, 2013 8.180 8.395 8.120 8.280 230,573 +0.04(+0.55%)
May 15, 2013 7.950 8.240 7.900 8.235 403,741 +0.44(+5.71%)
May 13, 2013 7.970 7.970 7.760 7.790 0 -0.17(-2.14%)
May 10, 2013 7.890 7.970 7.820 7.960 0 +0.09(+1.14%)
May 09, 2013 7.980 8.020 7.840 7.870 0 -0.15(-1.87%)
May 08, 2013 8.040 8.040 7.865 8.020 0 -0.04(-0.50%)
May 07, 2013 8.140 8.200 8.050 8.060 0 -0.06(-0.74%)
May 06, 2013 8.160 8.230 8.090 8.120 0 -0.06(-0.73%)
May 03, 2013 7.840 8.310 7.090 8.180 0 +1.09(+15.37%)
May 02, 2013 6.960 7.130 6.910 7.090 0 +0.19(+2.75%)
May 01, 2013 7.210 7.220 6.870 6.900 461,797 -0.33(-4.56%)
Apr 30, 2013 7.030 7.250 7.010 7.230 0 +0.22(+3.14%)
Apr 29, 2013 6.950 7.090 6.950 7.010 161,751 +0.07(+1.01%)
Apr 26, 2013 7.100 7.150 6.860 6.940 336,763 -0.21(-2.94%)
Apr 25, 2013 7.000 7.200 7.000 7.150 162,939 +0.19(+2.73%)
Apr 24, 2013 6.850 6.970 6.850 6.960 148,467 +0.11(+1.61%)
Apr 23, 2013 6.770 6.870 6.720 6.850 209,343 +0.12(+1.78%)
Apr 22, 2013 6.800 6.880 6.530 6.730 279,564 -0.08(-1.17%)
Apr 19, 2013 6.770 6.870 6.730 6.810 204,178 +0.04(+0.59%)
Apr 18, 2013 6.880 6.890 6.720 6.770 461,385 -0.08(-1.17%)
Apr 17, 2013 7.040 7.110 6.800 6.850 295,134 -0.27(-3.79%)
Apr 16, 2013 7.120 7.160 7.070 7.120 257,695 +0.06(+0.85%)
Apr 15, 2013 7.150 7.250 6.940 7.060 536,447 -0.16(-2.22%)
Apr 12, 2013 7.250 7.330 7.200 7.220 325,557 -0.09(-1.23%)
Apr 11, 2013 7.290 7.370 7.220 7.310 342,039 +0.03(+0.41%)
Apr 10, 2013 7.200 7.390 7.169 7.280 594,986 +0.08(+1.11%)
Apr 09, 2013 7.250 7.300 7.175 7.200 634,756 -0.07(-0.96%)
Apr 08, 2013 7.380 7.380 7.190 7.270 397,461 -0.10(-1.36%)
Apr 05, 2013 7.420 7.500 7.300 7.370 372,557 -0.17(-2.25%)
Apr 04, 2013 7.400 7.545 7.341 7.540 191,532 +0.12(+1.62%)
Apr 03, 2013 7.410 7.525 7.410 7.420 231,212 +0.00(+0.00%)
Apr 02, 2013 7.550 7.570 7.370 7.420 476,265 -0.10(-1.33%)
Apr 01, 2013 7.630 7.640 7.280 7.520 435,609 -0.08(-1.05%)
Mar 28, 2013 7.670 7.690 7.560 7.600 253,133 -0.05(-0.65%)
Mar 27, 2013 7.650 7.700 7.610 7.650 140,778 -0.05(-0.65%)
Mar 26, 2013 7.760 7.760 7.570 7.700 175,875 -0.04(-0.52%)
Mar 25, 2013 7.730 7.830 7.690 7.740 394,782 +0.02(+0.26%)
Mar 22, 2013 7.810 7.840 7.640 7.720 281,613 -0.08(-1.03%)
Mar 21, 2013 7.760 7.910 7.610 7.800 349,304 -0.05(-0.64%)
Mar 20, 2013 7.840 7.900 7.810 7.850 207,416 +0.08(+1.03%)
Mar 19, 2013 7.860 7.950 7.730 7.770 206,166 -0.09(-1.15%)
Mar 18, 2013 7.560 7.860 7.550 7.860 385,279 -0.05(-0.63%)
Mar 15, 2013 7.890 7.920 7.860 7.910 791,036 +0.04(+0.51%)
Mar 14, 2013 7.890 7.920 7.830 7.870 261,507 +0.02(+0.25%)
Mar 13, 2013 7.920 7.980 7.820 7.850 157,113 -0.06(-0.70%)
Mar 12, 2013 7.890 7.950 7.840 7.905 143,407 +0.02(+0.19%)
Mar 11, 2013 7.960 7.980 7.820 7.890 498,444 -0.11(-1.38%)
Mar 08, 2013 7.990 8.030 7.940 8.000 213,398 +0.08(+1.01%)
Mar 07, 2013 7.980 7.980 7.850 7.920 382,006 -0.08(-1.00%)
Mar 06, 2013 7.890 8.000 7.840 8.000 138,412 +0.11(+1.39%)
Mar 05, 2013 7.860 8.000 7.850 7.890 287,584 +0.06(+0.77%)
Mar 04, 2013 7.930 7.950 7.750 7.830 394,122 -0.14(-1.82%)
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.