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

TTM Technologies (NQ: TTMI )

18.37 +0.54 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 4.800 4.890 4.680 4.680 21,000 -0.17(-3.51%)
Apr 29, 2003 4.500 4.890 4.500 4.850 90,200 +0.35(+7.78%)
Apr 28, 2003 4.320 4.600 4.240 4.500 36,100 +0.22(+5.14%)
Apr 25, 2003 4.260 4.320 4.190 4.280 5,400 +0.01(+0.23%)
Apr 24, 2003 4.250 4.400 4.250 4.270 6,500 -0.02(-0.47%)
Apr 23, 2003 4.550 4.550 4.190 4.290 26,800 -0.20(-4.45%)
Apr 22, 2003 4.300 4.500 4.300 4.490 8,600 +0.19(+4.42%)
Apr 21, 2003 4.500 4.500 4.300 4.300 19,300 -0.19(-4.23%)
Apr 17, 2003 4.530 4.560 4.260 4.490 36,100 +0.18(+4.18%)
Apr 16, 2003 4.340 4.540 4.250 4.310 38,400 +0.06(+1.41%)
Apr 15, 2003 4.040 4.300 4.030 4.250 11,900 +0.12(+2.91%)
Apr 14, 2003 4.180 4.180 4.030 4.130 9,000 +0.07(+1.72%)
Apr 11, 2003 4.070 4.150 4.030 4.060 14,900 +0.07(+1.75%)
Apr 10, 2003 4.200 4.200 3.910 3.990 10,500 -0.11(-2.68%)
Apr 09, 2003 4.160 4.200 4.090 4.100 7,900 -0.06(-1.44%)
Apr 08, 2003 4.090 4.180 4.080 4.160 11,900 +0.03(+0.73%)
Apr 07, 2003 4.100 4.150 4.060 4.130 21,600 +0.21(+5.36%)
Apr 04, 2003 4.060 4.190 3.910 3.920 19,100 -0.04(-1.01%)
Apr 03, 2003 3.760 4.150 3.580 3.960 16,100 +0.21(+5.60%)
Apr 02, 2003 3.580 3.780 3.490 3.750 37,500 +0.26(+7.45%)
Apr 01, 2003 3.410 3.490 3.370 3.490 8,300 +0.05(+1.45%)
Mar 31, 2003 3.500 3.500 3.390 3.440 24,300 -0.08(-2.27%)
Mar 28, 2003 3.620 3.700 3.520 3.520 33,100 -0.19(-5.12%)
Mar 27, 2003 3.880 3.880 3.500 3.710 39,400 -0.16(-4.13%)
Mar 26, 2003 4.130 4.160 3.870 3.870 14,900 -0.32(-7.64%)
Mar 25, 2003 4.150 4.260 4.130 4.190 10,300 +0.00(+0.00%)
Mar 24, 2003 4.240 4.240 4.170 4.190 6,400 +0.00(+0.00%)
Mar 21, 2003 4.500 4.540 4.160 4.190 42,600 -0.26(-5.84%)
Mar 20, 2003 4.360 4.530 4.360 4.450 11,400 -0.04(-0.89%)
Mar 19, 2003 4.660 4.800 4.390 4.490 42,200 -0.21(-4.47%)
Mar 18, 2003 4.920 4.920 4.670 4.700 43,600 +0.03(+0.64%)
Mar 17, 2003 4.160 4.800 4.080 4.670 48,600 +0.42(+9.88%)
Mar 14, 2003 4.540 4.540 4.250 4.250 47,000 -0.29(-6.39%)
Mar 13, 2003 4.430 4.550 4.370 4.540 23,600 +0.12(+2.71%)
Mar 12, 2003 4.050 4.420 4.050 4.420 31,500 +0.26(+6.25%)
Mar 11, 2003 4.050 4.160 4.030 4.160 23,300 +0.06(+1.46%)
Mar 10, 2003 4.060 4.100 4.040 4.100 15,600 +0.00(+0.00%)
Mar 07, 2003 3.950 4.190 3.950 4.100 9,200 +0.03(+0.74%)
Mar 06, 2003 3.700 4.070 3.700 4.070 18,800 +0.24(+6.27%)
Mar 05, 2003 3.740 3.830 3.730 3.830 30,100 +0.09(+2.41%)
Mar 04, 2003 3.620 3.950 3.620 3.740 50,400 +0.06(+1.63%)
Mar 03, 2003 3.510 3.690 3.510 3.680 36,100 +0.34(+10.18%)
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%)
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.