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

TTM Technologies (NQ: TTMI )

18.80 +0.22 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2003 3.510 3.600 3.340 3.340 35,200 -0.17(-4.84%)
Feb 27, 2003 3.370 3.610 3.270 3.510 62,800 +0.09(+2.63%)
Feb 26, 2003 3.430 3.500 3.400 3.420 12,500 -0.02(-0.58%)
Feb 25, 2003 3.300 3.450 3.190 3.440 59,900 +0.23(+7.17%)
Feb 24, 2003 3.400 3.420 3.200 3.210 13,300 -0.19(-5.59%)
Feb 21, 2003 3.250 3.450 3.250 3.400 84,600 +0.17(+5.26%)
Feb 20, 2003 3.260 3.260 3.200 3.230 19,500 +0.03(+0.94%)
Feb 19, 2003 3.240 3.350 3.200 3.200 39,200 -0.12(-3.61%)
Feb 18, 2003 3.400 3.450 3.210 3.320 34,700 -0.08(-2.35%)
Feb 14, 2003 3.180 3.400 3.050 3.400 43,100 +0.27(+8.63%)
Feb 13, 2003 3.380 3.570 2.900 3.130 109,700 -0.25(-7.40%)
Feb 12, 2003 3.540 3.690 3.360 3.380 50,300 -0.27(-7.40%)
Feb 11, 2003 4.040 4.060 3.520 3.650 121,900 -0.40(-9.88%)
Feb 10, 2003 4.100 4.200 3.750 4.050 295,300 -0.05(-1.22%)
Feb 07, 2003 4.280 4.400 4.080 4.100 36,900 -0.10(-2.38%)
Feb 06, 2003 4.210 4.300 4.200 4.200 32,900 +0.04(+0.96%)
Feb 05, 2003 4.160 4.350 4.070 4.160 86,600 -0.01(-0.24%)
Feb 04, 2003 4.320 4.320 4.150 4.170 66,300 -0.23(-5.23%)
Feb 03, 2003 4.590 4.860 4.120 4.400 84,400 -0.28(-5.98%)
Jan 31, 2003 4.950 5.010 4.470 4.680 192,200 -0.28(-5.65%)
Jan 30, 2003 5.050 5.050 4.960 4.960 60,500 -0.08(-1.59%)
Jan 29, 2003 5.260 5.400 4.960 5.040 47,900 -0.14(-2.70%)
Jan 28, 2003 4.980 5.320 4.980 5.180 31,400 +0.10(+1.97%)
Jan 27, 2003 5.020 5.140 4.990 5.080 36,900 -0.04(-0.78%)
Jan 24, 2003 5.100 5.280 5.070 5.120 26,700 -0.12(-2.29%)
Jan 23, 2003 4.880 5.290 4.760 5.240 92,200 +0.24(+4.80%)
Jan 22, 2003 4.600 5.120 4.550 5.000 101,800 +0.23(+4.82%)
Jan 21, 2003 4.840 5.110 4.610 4.770 117,700 -0.31(-6.10%)
Jan 17, 2003 5.130 5.500 5.020 5.080 94,700 -0.21(-3.97%)
Jan 16, 2003 5.410 5.570 5.180 5.290 67,800 -0.23(-4.17%)
Jan 15, 2003 5.440 5.530 5.320 5.520 59,100 -0.08(-1.43%)
Jan 14, 2003 5.900 5.900 5.370 5.600 193,100 -0.30(-5.08%)
Jan 13, 2003 5.690 6.140 5.350 5.900 169,600 +0.66(+12.60%)
Jan 10, 2003 4.750 5.240 4.620 5.240 200,700 +0.43(+8.94%)
Jan 09, 2003 4.700 4.860 4.360 4.810 111,200 +0.47(+10.83%)
Jan 08, 2003 4.480 4.480 4.070 4.340 173,300 -0.26(-5.65%)
Jan 07, 2003 4.850 4.850 4.280 4.600 182,600 -0.12(-2.54%)
Jan 06, 2003 4.060 4.870 3.850 4.720 244,700 +0.77(+19.49%)
Jan 03, 2003 3.480 4.100 3.470 3.950 151,200 +0.51(+14.83%)
Jan 02, 2003 3.410 3.600 3.100 3.440 134,400 +0.14(+4.24%)
Dec 31, 2002 2.940 3.400 2.670 3.300 920,500 +0.54(+19.57%)
Dec 30, 2002 2.840 2.970 2.680 2.760 151,100 -0.18(-6.12%)
Dec 27, 2002 2.900 3.240 2.720 2.940 772,100 +0.39(+15.29%)
Dec 26, 2002 2.550 2.560 2.500 2.550 72,900 +0.04(+1.59%)
Dec 24, 2002 2.590 2.660 2.510 2.510 63,800 -0.09(-3.46%)
Dec 23, 2002 2.470 2.680 2.460 2.600 57,500 +0.04(+1.56%)
Dec 20, 2002 2.690 2.960 2.400 2.560 86,000 -0.04(-1.54%)
Dec 19, 2002 2.800 2.800 2.580 2.600 83,900 -0.10(-3.70%)
Dec 18, 2002 2.650 2.900 2.620 2.700 96,300 -0.10(-3.57%)
Dec 17, 2002 2.750 2.880 2.650 2.800 79,900 -0.07(-2.44%)
Dec 16, 2002 2.700 2.880 2.700 2.870 32,700 +0.17(+6.30%)
Dec 13, 2002 2.730 2.760 2.660 2.700 46,800 -0.04(-1.46%)
Dec 12, 2002 2.900 3.000 2.650 2.740 24,000 -0.16(-5.52%)
Dec 11, 2002 2.830 3.000 2.710 2.900 23,800 +0.06(+2.11%)
Dec 10, 2002 2.600 2.940 2.600 2.840 55,500 +0.24(+9.23%)
Dec 09, 2002 2.780 2.800 2.600 2.600 26,400 -0.20(-7.14%)
Dec 06, 2002 2.810 2.810 2.650 2.800 33,200 +0.11(+4.09%)
Dec 05, 2002 2.900 3.000 2.610 2.690 148,400 -0.22(-7.56%)
Dec 04, 2002 2.620 2.970 2.500 2.910 29,800 +0.06(+2.11%)
Dec 03, 2002 2.860 3.000 2.730 2.850 83,200 -0.14(-4.68%)
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.