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

TTM Technologies (NQ: TTMI )

18.80 +0.11 (+0.56%)
Streaming Delayed Price Updated: 11:48 AM 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, 2013 8.350 8.350 8.180 8.200 231,824 -0.10(-1.20%)
Feb 27, 2013 8.340 8.420 8.280 8.300 149,514 +0.00(+0.00%)
Feb 26, 2013 8.350 8.370 8.220 8.300 146,194 -0.01(-0.12%)
Feb 25, 2013 8.440 8.510 8.310 8.310 211,131 -0.10(-1.19%)
Feb 22, 2013 8.400 8.520 8.370 8.410 150,257 +0.05(+0.60%)
Feb 21, 2013 8.430 8.510 8.290 8.360 299,663 -0.10(-1.18%)
Feb 20, 2013 8.700 8.710 8.460 8.460 302,354 -0.22(-2.53%)
Feb 19, 2013 8.600 8.710 8.490 8.680 226,105 +0.07(+0.81%)
Feb 15, 2013 8.830 8.900 8.590 8.610 335,585 -0.18(-2.05%)
Feb 14, 2013 8.730 8.870 8.662 8.790 263,175 +0.05(+0.57%)
Feb 13, 2013 8.590 8.740 8.500 8.740 340,106 +0.14(+1.63%)
Feb 12, 2013 8.630 8.650 8.520 8.600 245,888 -0.01(-0.12%)
Feb 11, 2013 8.640 8.650 8.524 8.610 284,124 -0.06(-0.69%)
Feb 08, 2013 8.500 8.735 8.500 8.670 881,029 +0.21(+2.48%)
Feb 07, 2013 8.430 8.510 8.320 8.460 516,239 +0.03(+0.36%)
Feb 06, 2013 7.770 8.440 7.770 8.430 1,588,305 +0.48(+6.04%)
Feb 04, 2013 7.820 8.120 7.820 7.950 649,014 +0.01(+0.13%)
Feb 01, 2013 8.000 8.070 7.920 7.940 528,182 -0.03(-0.38%)
Jan 31, 2013 7.870 7.990 7.850 7.970 332,947 +0.11(+1.40%)
Jan 30, 2013 7.980 8.000 7.850 7.860 379,184 -0.13(-1.63%)
Jan 29, 2013 8.120 8.120 7.960 7.990 293,387 -0.11(-1.36%)
Jan 28, 2013 8.090 8.199 8.062 8.100 304,359 +0.00(+0.00%)
Jan 25, 2013 8.190 8.200 8.040 8.100 194,419 -0.05(-0.61%)
Jan 24, 2013 8.010 8.220 8.000 8.150 647,898 +0.10(+1.24%)
Jan 23, 2013 7.980 8.060 7.920 8.050 1,083,016 +0.05(+0.63%)
Jan 22, 2013 8.000 8.000 7.838 8.000 1,387,551 +0.02(+0.25%)
Jan 18, 2013 8.070 8.130 7.960 7.980 686,269 -0.10(-1.24%)
Jan 17, 2013 7.980 8.120 7.820 8.080 1,220,465 +0.19(+2.41%)
Jan 16, 2013 7.870 8.015 7.460 7.890 3,402,047 +0.47(+6.33%)
Jan 15, 2013 8.420 8.640 7.370 7.420 3,533,064 -1.73(-18.91%)
Jan 14, 2013 9.170 9.190 9.100 9.150 145,231 -0.07(-0.76%)
Jan 11, 2013 9.230 9.340 9.190 9.220 233,067 +0.00(+0.00%)
Jan 10, 2013 9.290 9.300 9.190 9.220 200,320 +0.06(+0.66%)
Jan 09, 2013 9.060 9.180 9.020 9.160 314,300 +0.10(+1.10%)
Jan 08, 2013 9.220 9.320 9.020 9.060 494,080 -0.23(-2.48%)
Jan 07, 2013 9.410 9.470 9.260 9.290 231,964 -0.20(-2.11%)
Jan 04, 2013 9.490 9.540 9.392 9.490 209,536 +0.06(+0.64%)
Jan 03, 2013 9.470 9.540 9.380 9.430 284,261 -0.03(-0.32%)
Jan 02, 2013 9.420 9.560 9.190 9.460 541,046 +0.27(+2.94%)
Dec 31, 2012 8.970 9.200 8.925 9.190 204,614 +0.18(+2.00%)
Dec 28, 2012 9.160 9.200 9.000 9.010 166,873 -0.22(-2.38%)
Dec 27, 2012 9.180 9.280 9.050 9.230 225,503 +0.05(+0.54%)
Dec 26, 2012 9.110 9.290 8.995 9.180 300,243 +0.09(+0.99%)
Dec 24, 2012 8.990 9.190 8.900 9.090 323,992 +0.08(+0.89%)
Dec 21, 2012 9.230 9.230 8.990 9.010 1,136,492 -0.34(-3.64%)
Dec 20, 2012 9.320 9.530 9.280 9.350 478,240 +0.05(+0.54%)
Dec 19, 2012 9.290 9.450 9.250 9.300 682,959 +0.00(+0.00%)
Dec 18, 2012 9.130 9.370 9.130 9.300 426,325 +0.17(+1.86%)
Dec 17, 2012 9.120 9.170 9.050 9.130 254,079 +0.06(+0.66%)
Dec 14, 2012 9.020 9.160 8.968 9.070 181,423 -0.03(-0.33%)
Dec 13, 2012 9.240 9.260 8.870 9.100 153,039 -0.15(-1.62%)
Dec 12, 2012 9.430 9.455 9.110 9.250 233,966 -0.15(-1.60%)
Dec 11, 2012 9.250 9.470 9.130 9.400 439,806 +0.20(+2.17%)
Dec 10, 2012 9.080 9.200 8.990 9.200 152,775 +0.12(+1.32%)
Dec 07, 2012 9.110 9.149 9.020 9.080 97,540 +0.00(+0.00%)
Dec 06, 2012 8.960 9.080 8.880 9.080 161,766 +0.12(+1.34%)
Dec 05, 2012 9.080 9.100 8.940 8.960 175,460 -0.07(-0.78%)
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.