TTM Technologies, Inc. (NQ: TTMI)
6.520 USD  -0.040 (-0.61%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 6.560 6.655 6.520 6.520 530,817 -0.04(-0.61%)
Sep 02, 2015 6.710 6.770 6.500 6.560 739,353 -0.04(-0.61%)
Sep 01, 2015 6.670 6.730 6.575 6.600 982,784 -0.22(-3.23%)
Aug 31, 2015 6.800 6.860 6.690 6.820 535,886 -0.05(-0.73%)
Aug 28, 2015 6.790 6.925 6.742 6.870 578,452 +0.02(+0.29%)
Aug 27, 2015 6.990 7.010 6.770 6.850 813,499 -0.08(-1.15%)
Aug 26, 2015 6.910 7.010 6.710 6.930 1,065,572 +0.16(+2.36%)
Aug 25, 2015 7.090 7.100 6.740 6.770 1,119,316 -0.11(-1.60%)
Aug 24, 2015 7.170 7.360 6.810 6.880 1,049,830 -0.62(-8.27%)
Aug 21, 2015 7.420 7.610 7.340 7.500 921,579 -0.06(-0.79%)
Aug 20, 2015 7.590 7.670 7.480 7.560 1,028,549 -0.07(-0.92%)
Aug 19, 2015 7.640 7.640 7.420 7.630 1,297,946 -0.03(-0.39%)
Aug 18, 2015 7.620 7.710 7.580 7.660 1,093,523 +0.04(+0.52%)
Aug 17, 2015 7.570 7.660 7.505 7.620 986,678 +0.00(+0.00%)
Aug 14, 2015 7.580 7.670 7.415 7.620 873,285 +0.04(+0.53%)
Aug 13, 2015 7.650 7.700 7.525 7.580 2,591,901 -0.05(-0.66%)
Aug 12, 2015 7.890 7.960 7.560 7.630 2,011,455 -0.36(-4.51%)
Aug 11, 2015 8.130 8.260 7.980 7.990 894,911 -0.33(-3.97%)
Aug 10, 2015 7.900 8.610 7.900 8.320 2,534,178 +0.63(+8.19%)
Aug 07, 2015 8.170 8.170 7.572 7.690 1,772,480 -0.53(-6.45%)
Aug 06, 2015 8.730 8.730 7.670 8.220 3,373,736 -0.82(-9.07%)
Aug 05, 2015 8.980 9.080 8.920 9.040 856,276 +0.08(+0.89%)
Aug 04, 2015 9.020 9.130 8.845 8.960 485,891 -0.09(-0.99%)
Aug 03, 2015 9.140 9.150 8.960 9.050 604,522 -0.08(-0.88%)
Jul 31, 2015 9.130 9.220 9.090 9.130 650,481 +0.01(+0.11%)
Jul 30, 2015 9.190 9.250 9.110 9.120 511,890 -0.10(-1.08%)
Jul 29, 2015 9.170 9.290 9.150 9.220 444,185 +0.06(+0.66%)
Jul 28, 2015 9.150 9.250 9.045 9.160 271,219 +0.02(+0.22%)
Jul 27, 2015 9.100 9.170 9.020 9.140 295,684 -0.01(-0.11%)
Jul 24, 2015 9.240 9.345 9.110 9.150 520,802 -0.07(-0.76%)
Jul 23, 2015 9.330 9.330 9.100 9.220 425,141 -0.09(-0.97%)
Jul 22, 2015 9.210 9.340 9.180 9.310 370,606 +0.06(+0.65%)
Jul 21, 2015 9.320 9.450 9.220 9.250 1,234,393 -0.07(-0.75%)
Jul 20, 2015 9.420 9.420 9.200 9.320 436,191 -0.05(-0.53%)
Jul 17, 2015 9.420 9.260 9.370 413,652 -0.02(-0.21%)
Jul 16, 2015 9.710 9.340 9.390 1,297,097 -0.15(-1.57%)
Jul 15, 2015 9.630 9.630 9.460 9.540 346,705 -0.11(-1.14%)
Jul 14, 2015 9.600 9.680 9.550 9.650 261,053 +0.06(+0.63%)
Jul 13, 2015 9.600 9.680 9.500 9.590 326,023 +0.00(+0.00%)
Jul 10, 2015 9.580 9.705 9.550 9.590 397,066 +0.09(+0.95%)
Jul 09, 2015 9.670 9.730 9.480 9.500 523,439 -0.05(-0.52%)
Jul 08, 2015 9.600 9.670 9.520 9.550 534,407 -0.15(-1.55%)
Jul 07, 2015 9.970 9.970 9.630 9.700 837,571 -0.25(-2.51%)
Jul 06, 2015 9.870 9.985 9.760 9.950 558,313 +0.03(+0.30%)
Jul 02, 2015 9.920 9.920 9.920 0 -0.03(-0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here