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

TTM Technologies (NQ: TTMI )

18.30 -0.23 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 8.260 9.010 8.140 8.900 293,060 +0.64(+7.75%)
May 28, 2009 8.100 8.340 7.900 8.260 215,603 +0.24(+2.99%)
May 27, 2009 7.640 8.430 7.640 8.020 257,545 +0.35(+4.56%)
May 26, 2009 7.110 7.730 7.050 7.670 177,711 +0.50(+6.97%)
May 22, 2009 7.500 7.540 7.140 7.170 105,289 -0.30(-4.02%)
May 21, 2009 7.580 7.660 7.220 7.470 157,982 -0.20(-2.61%)
May 20, 2009 7.750 8.070 7.670 7.670 155,619 -0.03(-0.39%)
May 19, 2009 7.550 7.780 7.400 7.700 220,449 +0.06(+0.79%)
May 18, 2009 7.480 7.710 7.340 7.640 115,712 +0.29(+3.95%)
May 15, 2009 7.290 7.390 7.000 7.350 195,812 +0.11(+1.52%)
May 14, 2009 7.090 7.490 7.000 7.240 220,515 +0.17(+2.40%)
May 13, 2009 7.780 7.780 7.020 7.070 265,340 -0.83(-10.51%)
May 12, 2009 8.000 8.130 7.600 7.900 240,501 -0.09(-1.13%)
May 11, 2009 8.160 8.340 7.890 7.990 203,849 -0.40(-4.77%)
May 08, 2009 8.000 8.400 7.960 8.390 273,362 +0.54(+6.88%)
May 07, 2009 8.300 8.300 7.750 7.850 270,485 -0.31(-3.80%)
May 06, 2009 8.310 8.450 8.000 8.160 309,246 -0.08(-0.97%)
May 05, 2009 8.780 8.780 8.090 8.240 346,762 -0.61(-6.89%)
May 04, 2009 8.360 8.880 8.360 8.850 422,570 +0.60(+7.27%)
May 01, 2009 8.110 8.640 7.760 8.250 552,295 +0.83(+11.19%)
Apr 30, 2009 7.890 8.180 7.400 7.420 337,695 -0.44(-5.60%)
Apr 29, 2009 7.500 7.990 7.320 7.860 181,117 +0.46(+6.22%)
Apr 28, 2009 7.060 7.550 6.990 7.400 1,026,316 +0.28(+3.93%)
Apr 27, 2009 7.360 7.360 6.943 7.120 297,593 -0.29(-3.91%)
Apr 24, 2009 7.150 7.550 7.020 7.410 225,438 +0.36(+5.11%)
Apr 23, 2009 7.100 7.250 6.860 7.050 491,375 -0.02(-0.28%)
Apr 22, 2009 6.870 7.270 6.750 7.070 185,039 +0.10(+1.43%)
Apr 21, 2009 6.650 7.080 6.610 6.970 314,739 +0.31(+4.65%)
Apr 20, 2009 6.700 6.920 6.570 6.660 486,697 -0.26(-3.76%)
Apr 17, 2009 6.880 6.970 6.660 6.920 351,680 +0.07(+1.02%)
Apr 16, 2009 6.540 6.920 6.500 6.850 290,357 +0.40(+6.20%)
Apr 15, 2009 6.210 6.450 6.030 6.450 404,767 +0.21(+3.37%)
Apr 14, 2009 6.730 6.804 6.210 6.240 278,397 -0.59(-8.64%)
Apr 13, 2009 6.920 6.920 6.670 6.830 201,970 -0.18(-2.57%)
Apr 09, 2009 6.260 7.020 6.200 7.010 621,809 +0.91(+14.92%)
Apr 08, 2009 6.100 6.120 5.730 6.100 195,579 +0.06(+0.99%)
Apr 07, 2009 6.110 6.180 6.010 6.040 481,663 -0.15(-2.42%)
Apr 06, 2009 6.350 6.400 6.080 6.190 439,567 -0.36(-5.50%)
Apr 03, 2009 6.510 6.650 6.340 6.550 365,305 +0.04(+0.61%)
Apr 02, 2009 6.180 6.580 6.180 6.510 324,956 +0.48(+7.96%)
Apr 01, 2009 5.670 6.110 5.500 6.030 160,730 +0.23(+3.97%)
Mar 31, 2009 5.610 5.950 5.400 5.800 427,156 +0.28(+5.07%)
Mar 30, 2009 5.720 5.900 5.310 5.520 379,022 -0.74(-11.82%)
Mar 26, 2009 6.000 6.450 5.970 6.260 383,958 +0.35(+5.92%)
Mar 25, 2009 5.850 6.250 5.680 5.910 250,389 +0.09(+1.55%)
Mar 24, 2009 5.820 6.040 5.690 5.820 416,991 -0.08(-1.36%)
Mar 23, 2009 5.552 5.970 5.100 5.900 865,257 +0.90(+18.00%)
Mar 20, 2009 5.680 5.710 4.980 5.000 311,372 -0.62(-11.03%)
Mar 19, 2009 5.670 5.740 5.370 5.620 254,040 +0.01(+0.18%)
Mar 18, 2009 4.990 5.620 4.970 5.610 268,040 +0.58(+11.53%)
Mar 17, 2009 4.640 5.080 4.600 5.030 238,515 +0.35(+7.48%)
Mar 16, 2009 4.820 4.830 4.580 4.680 227,923 -0.11(-2.30%)
Mar 13, 2009 4.740 4.830 4.520 4.790 150,807 +0.06(+1.27%)
Mar 12, 2009 4.390 4.820 4.280 4.730 357,836 +0.33(+7.50%)
Mar 11, 2009 4.450 4.810 4.390 4.400 256,808 -0.03(-0.68%)
Mar 10, 2009 4.070 4.430 3.920 4.430 606,760 +0.48(+12.15%)
Mar 09, 2009 4.250 4.365 3.870 3.950 277,252 -0.34(-7.93%)
Mar 06, 2009 4.380 4.380 4.040 4.290 356,437 -0.05(-1.15%)
Mar 05, 2009 4.460 4.560 4.340 4.340 333,822 -0.22(-4.82%)
Mar 04, 2009 4.460 4.620 4.250 4.560 388,535 +0.31(+7.29%)
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.