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

TTM Technologies (NQ: TTMI )

18.77 +0.07 (+0.40%)
Streaming Delayed Price Updated: 12:16 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 (%)
Feb 28, 2006 12.89 12.91 12.51 12.91 215,219 +0.02(+0.16%)
Feb 27, 2006 13.00 13.20 12.66 12.89 173,049 -0.11(-0.85%)
Feb 24, 2006 12.77 13.04 12.49 13.00 330,185 +0.17(+1.33%)
Feb 23, 2006 12.76 13.03 12.67 12.83 210,648 +0.09(+0.71%)
Feb 22, 2006 12.57 12.88 12.44 12.74 302,431 +0.25(+1.96%)
Feb 21, 2006 13.21 13.21 12.43 12.49 405,758 -0.64(-4.84%)
Feb 17, 2006 13.40 13.40 13.08 13.13 303,967 -0.22(-1.65%)
Feb 16, 2006 13.03 13.39 13.03 13.35 310,000 +0.31(+2.38%)
Feb 15, 2006 12.80 13.25 12.78 13.04 422,665 +0.07(+0.54%)
Feb 14, 2006 12.20 13.10 12.17 12.97 705,821 +0.80(+6.57%)
Feb 13, 2006 12.02 12.25 11.94 12.17 332,977 +0.02(+0.16%)
Feb 10, 2006 12.29 12.64 11.99 12.15 1,103,217 -0.35(-2.80%)
Feb 09, 2006 13.02 13.98 12.14 12.50 3,281,197 +1.87(+17.59%)
Feb 08, 2006 10.10 10.72 9.980 10.63 609,898 +0.55(+5.46%)
Feb 07, 2006 10.04 10.25 9.960 10.08 300,252 +0.04(+0.40%)
Feb 06, 2006 10.00 10.07 9.950 10.04 220,870 +0.04(+0.40%)
Feb 03, 2006 10.14 10.25 9.950 10.00 256,046 -0.19(-1.86%)
Feb 02, 2006 10.34 10.42 9.950 10.19 357,492 -0.21(-2.02%)
Feb 01, 2006 10.30 10.43 10.10 10.40 313,607 +0.00(+0.00%)
Jan 31, 2006 10.65 10.65 10.24 10.40 489,907 -0.21(-1.98%)
Jan 30, 2006 10.79 10.84 10.58 10.61 95,026 -0.13(-1.21%)
Jan 27, 2006 10.52 10.96 10.52 10.74 200,141 +0.20(+1.90%)
Jan 26, 2006 10.43 10.62 10.43 10.54 506,265 +0.18(+1.74%)
Jan 25, 2006 10.50 10.52 10.25 10.36 242,119 -0.14(-1.33%)
Jan 24, 2006 10.23 10.54 10.23 10.50 815,465 +0.26(+2.54%)
Jan 23, 2006 10.18 10.28 10.04 10.24 527,254 +0.05(+0.49%)
Jan 20, 2006 10.68 10.70 10.10 10.19 447,479 -0.41(-3.87%)
Jan 19, 2006 10.40 10.68 10.40 10.60 473,922 +0.28(+2.71%)
Jan 18, 2006 10.30 10.41 10.14 10.32 161,349 -0.12(-1.15%)
Jan 17, 2006 10.49 10.64 10.32 10.44 300,954 -0.07(-0.67%)
Jan 13, 2006 10.36 10.57 10.36 10.51 165,355 +0.11(+1.06%)
Jan 12, 2006 10.59 10.66 10.30 10.40 295,700 -0.29(-2.76%)
Jan 11, 2006 10.70 10.80 10.60 10.70 389,908 -0.06(-0.60%)
Jan 10, 2006 10.75 10.77 10.50 10.76 592,837 -0.07(-0.65%)
Jan 09, 2006 10.64 10.90 10.52 10.83 370,332 +0.19(+1.79%)
Jan 06, 2006 10.67 10.74 10.35 10.64 705,593 +0.13(+1.24%)
Jan 05, 2006 10.21 10.76 10.15 10.51 377,808 +0.27(+2.64%)
Jan 04, 2006 9.750 10.30 9.740 10.24 1,112,198 +0.56(+5.79%)
Jan 03, 2006 9.350 9.730 9.340 9.680 327,140 +0.28(+2.98%)
Dec 30, 2005 9.220 9.580 9.180 9.400 206,230 +0.08(+0.86%)
Dec 29, 2005 9.530 9.657 9.300 9.320 259,894 -0.18(-1.89%)
Dec 28, 2005 9.170 9.510 9.100 9.500 237,600 +0.35(+3.83%)
Dec 27, 2005 9.310 9.360 9.100 9.150 103,700 -0.16(-1.72%)
Dec 23, 2005 9.240 9.380 9.200 9.310 92,173 +0.02(+0.22%)
Dec 22, 2005 9.120 9.390 9.050 9.290 165,981 +0.20(+2.20%)
Dec 21, 2005 8.920 9.130 8.810 9.090 339,657 +0.17(+1.91%)
Dec 20, 2005 8.880 9.040 8.630 8.920 163,184 -0.02(-0.22%)
Dec 19, 2005 9.000 9.070 8.540 8.940 274,603 -0.02(-0.22%)
Dec 16, 2005 8.950 9.090 8.850 8.960 397,391 +0.05(+0.56%)
Dec 15, 2005 8.900 9.060 8.840 8.910 251,677 -0.06(-0.67%)
Dec 14, 2005 9.000 9.400 8.900 8.970 280,606 -0.03(-0.33%)
Dec 13, 2005 9.350 9.420 8.960 9.000 238,157 -0.43(-4.56%)
Dec 12, 2005 9.410 9.500 9.300 9.430 166,965 +0.02(+0.21%)
Dec 09, 2005 9.180 9.490 9.090 9.410 139,555 +0.18(+1.95%)
Dec 08, 2005 9.470 9.470 9.090 9.230 221,346 -0.16(-1.70%)
Dec 07, 2005 9.360 9.510 9.180 9.390 174,464 -0.05(-0.53%)
Dec 06, 2005 9.590 9.680 9.410 9.440 169,262 -0.08(-0.84%)
Dec 05, 2005 9.610 9.640 9.460 9.520 167,811 -0.18(-1.86%)
Dec 02, 2005 9.480 9.740 9.380 9.700 282,181 +0.22(+2.32%)
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.