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

TTM Technologies (NQ: TTMI )

18.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2010 10.13 10.53 10.07 10.48 277,388 +0.32(+3.15%)
Oct 28, 2010 10.28 10.32 9.990 10.16 235,409 +0.02(+0.20%)
Oct 27, 2010 10.15 10.27 9.950 10.14 221,075 +0.02(+0.20%)
Oct 25, 2010 10.34 10.50 10.09 10.12 276,461 -0.08(-0.78%)
Oct 22, 2010 9.990 10.28 9.860 10.20 459,735 +0.28(+2.82%)
Oct 21, 2010 10.13 10.25 9.830 9.920 353,294 -0.11(-1.10%)
Oct 20, 2010 10.13 10.20 10.00 10.03 439,710 +0.00(+0.00%)
Oct 19, 2010 10.13 10.31 9.950 10.03 545,482 -0.27(-2.62%)
Oct 18, 2010 10.12 10.33 10.12 10.30 389,145 +0.26(+2.59%)
Oct 15, 2010 10.14 10.31 9.910 10.04 528,467 +0.07(+0.70%)
Oct 14, 2010 10.07 10.12 9.890 9.970 306,844 -0.14(-1.38%)
Oct 13, 2010 9.760 10.16 9.660 10.11 339,149 +0.39(+4.01%)
Oct 12, 2010 9.790 9.890 9.630 9.720 217,243 -0.09(-0.92%)
Oct 11, 2010 9.800 9.990 9.750 9.810 118,500 -0.02(-0.20%)
Oct 08, 2010 9.810 9.930 9.700 9.830 247,642 +0.05(+0.51%)
Oct 07, 2010 9.910 9.920 9.710 9.780 218,052 -0.01(-0.10%)
Oct 06, 2010 9.630 9.940 9.560 9.790 319,309 +0.11(+1.14%)
Oct 05, 2010 9.560 9.690 9.400 9.680 466,595 +0.28(+2.98%)
Oct 04, 2010 9.730 9.770 9.290 9.400 236,572 -0.39(-3.98%)
Oct 01, 2010 9.920 9.920 9.730 9.790 145,317 +0.00(+0.00%)
Sep 30, 2010 10.00 10.10 9.650 9.790 290,440 -0.09(-0.91%)
Sep 29, 2010 9.770 9.980 9.692 9.880 270,267 +0.04(+0.41%)
Sep 28, 2010 9.490 9.850 9.350 9.840 631,239 +0.35(+3.69%)
Sep 27, 2010 9.880 9.880 9.460 9.490 367,455 -0.35(-3.56%)
Sep 24, 2010 9.020 9.910 8.990 9.840 995,337 +0.95(+10.69%)
Sep 23, 2010 8.840 9.020 8.770 8.890 920,918 -0.06(-0.67%)
Sep 22, 2010 9.060 9.230 8.880 8.950 347,301 -0.19(-2.08%)
Sep 21, 2010 9.300 9.330 9.060 9.140 318,189 -0.17(-1.83%)
Sep 20, 2010 9.010 9.310 8.910 9.310 433,548 +0.32(+3.56%)
Sep 17, 2010 8.890 9.020 8.570 8.990 715,197 +0.13(+1.47%)
Sep 15, 2010 8.650 8.920 8.650 8.860 288,947 +0.14(+1.61%)
Sep 14, 2010 8.780 8.810 8.600 8.720 535,526 -0.07(-0.80%)
Sep 13, 2010 8.570 8.860 8.570 8.790 460,050 +0.32(+3.78%)
Sep 10, 2010 8.590 8.710 8.440 8.470 457,717 -0.10(-1.17%)
Sep 09, 2010 8.810 8.860 8.520 8.570 274,980 -0.05(-0.58%)
Sep 08, 2010 8.530 8.680 8.450 8.620 478,809 +0.14(+1.65%)
Sep 07, 2010 8.890 8.920 8.470 8.480 477,875 -0.43(-4.83%)
Sep 03, 2010 8.850 8.930 8.780 8.910 585,623 +0.19(+2.18%)
Sep 02, 2010 8.690 8.800 8.540 8.720 713,803 -0.01(-0.11%)
Sep 01, 2010 8.450 8.740 8.390 8.730 611,299 +0.49(+5.95%)
Aug 31, 2010 8.350 8.500 8.220 8.240 863,991 -0.14(-1.67%)
Aug 30, 2010 8.390 8.580 8.370 8.380 417,407 -0.02(-0.24%)
Aug 27, 2010 8.350 8.430 8.190 8.400 476,108 +0.19(+2.31%)
Aug 26, 2010 8.440 8.520 8.200 8.210 324,341 -0.19(-2.26%)
Aug 25, 2010 8.090 8.460 8.090 8.400 489,225 +0.15(+1.82%)
Aug 24, 2010 8.300 8.310 8.040 8.250 594,240 -0.19(-2.25%)
Aug 23, 2010 8.770 8.920 8.430 8.440 408,554 -0.21(-2.43%)
Aug 20, 2010 8.500 8.670 8.360 8.650 480,489 +0.12(+1.41%)
Aug 19, 2010 8.940 9.000 8.500 8.530 582,501 -0.49(-5.43%)
Aug 18, 2010 9.040 9.220 8.880 9.020 400,725 -0.01(-0.11%)
Aug 17, 2010 8.990 9.260 8.810 9.030 494,915 +0.20(+2.27%)
Aug 16, 2010 8.780 8.945 8.780 8.830 392,624 -0.01(-0.11%)
Aug 13, 2010 8.870 9.020 8.770 8.840 622,480 -0.10(-1.12%)
Aug 12, 2010 9.170 9.170 8.850 8.940 908,280 -0.26(-2.83%)
Aug 11, 2010 9.500 9.680 9.100 9.200 722,247 -0.49(-5.06%)
Aug 10, 2010 10.24 10.35 9.670 9.690 433,473 -0.74(-7.09%)
Aug 09, 2010 10.32 10.49 10.13 10.43 269,396 +0.25(+2.46%)
Aug 06, 2010 10.02 10.64 10.02 10.18 354,298 +0.05(+0.49%)
Aug 05, 2010 10.24 10.38 10.01 10.13 256,669 -0.25(-2.41%)
Aug 04, 2010 10.31 10.50 10.22 10.38 463,621 +0.12(+1.17%)
Aug 03, 2010 10.49 10.72 10.25 10.26 438,767 -0.32(-3.02%)
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.