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

TTM Technologies (NQ: TTMI )

18.50 -0.20 (-1.04%)
Streaming Delayed Price Updated: 3:04 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 (%)
Oct 31, 2008 6.710 7.160 6.540 7.160 390,972 +0.41(+6.07%)
Oct 30, 2008 6.780 6.900 6.460 6.750 323,358 +0.08(+1.20%)
Oct 29, 2008 6.530 6.900 6.300 6.670 622,938 +0.26(+4.06%)
Oct 28, 2008 6.660 6.830 6.070 6.410 381,962 -0.12(-1.84%)
Oct 27, 2008 6.550 6.860 6.480 6.530 260,030 -0.11(-1.66%)
Oct 24, 2008 6.470 6.990 6.290 6.640 528,697 -0.14(-2.06%)
Oct 23, 2008 7.340 7.470 6.680 6.780 539,506 -0.52(-7.12%)
Oct 22, 2008 7.465 7.670 7.280 7.300 350,251 -0.49(-6.29%)
Oct 21, 2008 7.910 8.050 7.690 7.790 730,346 -0.25(-3.11%)
Oct 20, 2008 7.970 8.060 7.810 8.040 234,301 +0.19(+2.42%)
Oct 17, 2008 7.850 8.270 7.750 7.850 320,164 -0.26(-3.21%)
Oct 16, 2008 7.730 8.200 7.450 8.110 483,984 +0.43(+5.60%)
Oct 15, 2008 8.260 8.600 7.660 7.680 303,733 -0.70(-8.35%)
Oct 14, 2008 8.990 9.050 8.230 8.380 419,890 -0.49(-5.52%)
Oct 13, 2008 8.480 8.890 7.740 8.870 403,177 +0.58(+7.00%)
Oct 10, 2008 7.480 8.475 7.100 8.290 508,365 +0.62(+8.08%)
Oct 09, 2008 8.250 8.440 7.660 7.670 532,709 -0.32(-4.01%)
Oct 08, 2008 7.770 8.330 7.660 7.990 523,504 +0.17(+2.17%)
Oct 07, 2008 8.800 8.800 7.810 7.820 971,566 -0.87(-10.01%)
Oct 06, 2008 8.540 9.040 8.180 8.690 470,712 +0.01(+0.12%)
Oct 03, 2008 9.260 9.440 8.680 8.680 344,270 -0.42(-4.62%)
Oct 02, 2008 9.900 10.11 9.030 9.100 306,134 -0.88(-8.82%)
Oct 01, 2008 9.840 10.11 9.770 9.980 981,535 +0.06(+0.60%)
Sep 30, 2008 9.850 9.970 9.630 9.920 399,244 +0.10(+1.02%)
Sep 29, 2008 10.18 10.36 9.810 9.820 323,012 -0.55(-5.30%)
Sep 26, 2008 10.27 10.48 10.05 10.37 273,516 -0.12(-1.14%)
Sep 25, 2008 10.45 10.67 10.24 10.49 290,002 +0.08(+0.77%)
Sep 24, 2008 11.02 11.33 10.21 10.41 597,186 -0.64(-5.79%)
Sep 23, 2008 10.99 11.32 10.95 11.05 394,776 +0.09(+0.82%)
Sep 22, 2008 11.40 11.40 10.90 10.96 496,945 -0.47(-4.11%)
Sep 19, 2008 11.94 12.22 10.99 11.43 944,390 +0.22(+1.96%)
Sep 18, 2008 10.32 11.24 10.11 11.21 635,997 +1.08(+10.66%)
Sep 17, 2008 10.42 10.69 10.12 10.13 524,236 -0.48(-4.52%)
Sep 16, 2008 10.01 10.71 10.01 10.61 428,926 +0.40(+3.92%)
Sep 15, 2008 10.49 10.68 10.19 10.21 569,214 -0.30(-2.85%)
Sep 12, 2008 10.14 10.51 10.05 10.51 436,626 +0.33(+3.24%)
Sep 11, 2008 10.13 10.31 10.03 10.18 784,348 -0.02(-0.20%)
Sep 10, 2008 10.61 10.62 10.11 10.20 486,399 -0.17(-1.64%)
Sep 09, 2008 10.92 11.07 10.30 10.37 679,085 -0.52(-4.78%)
Sep 08, 2008 10.81 11.06 10.56 10.89 454,958 +0.33(+3.13%)
Sep 05, 2008 10.75 11.07 10.50 10.56 491,071 -0.19(-1.77%)
Sep 04, 2008 11.19 11.47 10.75 10.75 469,278 -0.50(-4.44%)
Sep 03, 2008 11.58 11.70 11.19 11.25 463,280 -0.33(-2.85%)
Sep 02, 2008 12.16 12.30 11.55 11.58 429,289 -0.40(-3.34%)
Aug 29, 2008 12.11 12.11 11.72 11.98 422,099 -0.20(-1.64%)
Aug 28, 2008 11.95 12.24 11.86 12.18 271,558 +0.25(+2.10%)
Aug 27, 2008 11.79 12.13 11.60 11.93 219,085 +0.17(+1.45%)
Aug 26, 2008 11.70 11.82 11.57 11.76 510,194 +0.03(+0.26%)
Aug 25, 2008 12.12 12.12 11.49 11.73 397,279 -0.38(-3.14%)
Aug 22, 2008 11.99 12.17 11.77 12.11 222,696 +0.20(+1.68%)
Aug 21, 2008 12.05 12.26 11.70 11.91 233,987 -0.25(-2.06%)
Aug 20, 2008 12.55 12.71 11.99 12.16 643,484 -0.37(-2.95%)
Aug 19, 2008 12.89 12.96 12.44 12.53 347,862 -0.46(-3.54%)
Aug 18, 2008 12.99 13.30 12.77 12.99 451,948 -0.03(-0.23%)
Aug 15, 2008 13.11 13.14 12.66 13.02 484,263 +0.07(+0.54%)
Aug 14, 2008 12.66 13.12 12.66 12.95 408,469 +0.20(+1.57%)
Aug 13, 2008 12.57 12.85 12.35 12.75 354,963 +0.22(+1.76%)
Aug 12, 2008 12.70 12.81 12.42 12.53 641,188 -0.17(-1.34%)
Aug 11, 2008 12.04 12.82 11.71 12.70 498,576 +0.64(+5.31%)
Aug 08, 2008 11.33 12.11 11.29 12.06 345,786 +0.76(+6.73%)
Aug 07, 2008 11.24 11.41 11.03 11.30 366,032 -0.02(-0.18%)
Aug 06, 2008 11.59 11.89 11.12 11.32 810,421 -0.39(-3.33%)
Aug 05, 2008 11.70 11.89 11.52 11.71 466,176 +0.15(+1.30%)
Aug 04, 2008 11.72 11.77 11.39 11.56 535,276 -0.21(-1.78%)
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.