TTM TECHNOLOGIES (NQ: TTMI)
6.520 USD  -0.030 (-0.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.550 6.630 6.420 6.520 889,641 -0.03(-0.46%)
Apr 28, 2016 7.000 7.000 6.475 6.550 960,199 -0.05(-0.76%)
Apr 27, 2016 6.810 6.860 6.555 6.600 943,786 -0.21(-3.08%)
Apr 26, 2016 6.680 6.855 6.510 6.810 418,050 +0.19(+2.87%)
Apr 25, 2016 6.680 6.750 6.550 6.620 377,914 -0.06(-0.90%)
Apr 22, 2016 6.670 6.750 6.560 6.680 480,597 +0.04(+0.60%)
Apr 21, 2016 6.790 6.790 6.560 6.640 842,670 -0.11(-1.63%)
Apr 20, 2016 6.810 6.840 6.730 6.750 290,252 -0.05(-0.74%)
Apr 19, 2016 6.810 6.960 6.740 6.800 320,354 +0.02(+0.29%)
Apr 18, 2016 6.840 6.840 6.670 6.780 358,109 -0.07(-1.02%)
Apr 15, 2016 6.930 6.940 6.800 6.850 215,261 -0.07(-1.01%)
Apr 14, 2016 7.050 7.120 6.890 6.920 392,647 -0.09(-1.35%)
Apr 13, 2016 6.860 7.110 6.700 7.015 750,886 +0.20(+3.01%)
Apr 12, 2016 6.750 6.890 6.660 6.810 542,147 +0.05(+0.74%)
Apr 11, 2016 6.710 6.840 6.660 6.760 349,190 +0.12(+1.81%)
Apr 08, 2016 6.530 6.890 6.530 6.640 606,804 +0.16(+2.47%)
Apr 07, 2016 6.550 6.615 6.470 6.480 831,707 -0.13(-1.97%)
Apr 06, 2016 6.540 6.610 6.340 6.610 327,336 +0.08(+1.23%)
Apr 05, 2016 6.450 6.590 6.450 6.530 369,842 +0.03(+0.46%)
Apr 04, 2016 6.710 6.710 6.500 6.500 318,915 -0.18(-2.69%)
Apr 01, 2016 6.570 6.740 6.430 6.680 376,949 +0.03(+0.45%)
Mar 31, 2016 6.770 6.830 6.555 6.650 565,250 -0.11(-1.63%)
Mar 30, 2016 6.740 6.820 6.700 6.760 339,229 +0.02(+0.30%)
Mar 29, 2016 6.510 6.810 6.400 6.740 954,880 +0.19(+2.90%)
Mar 28, 2016 6.410 6.580 6.325 6.550 696,083 +0.14(+2.18%)
Mar 24, 2016 6.410 6.410 6.410 0 +0.15(+2.40%)
Mar 23, 2016 6.470 6.500 6.260 6.260 322,708 -0.24(-3.69%)
Mar 22, 2016 6.730 6.740 6.490 6.500 376,056 -0.27(-3.99%)
Mar 21, 2016 6.690 6.830 6.630 6.770 830,513 +0.10(+1.50%)
Mar 18, 2016 6.870 6.890 6.650 6.670 1,092,458 -0.16(-2.34%)
Mar 17, 2016 6.620 6.868 6.500 6.830 429,786 +0.22(+3.33%)
Mar 16, 2016 6.420 6.680 6.380 6.610 448,951 +0.12(+1.85%)
Mar 15, 2016 6.690 6.800 6.390 6.490 582,759 -0.20(-2.99%)
Mar 14, 2016 6.760 6.850 6.640 6.690 1,142,004 -0.06(-0.89%)
Mar 11, 2016 6.850 6.890 6.660 6.750 394,603 -0.01(-0.15%)
Mar 10, 2016 6.750 6.790 6.600 6.760 610,405 +0.08(+1.20%)
Mar 09, 2016 6.700 6.800 6.600 6.680 1,251,875 +0.00(+0.00%)
Mar 08, 2016 6.870 6.930 6.595 6.680 336,803 -0.17(-2.48%)
Mar 07, 2016 6.820 6.960 6.740 6.850 417,677 +0.03(+0.44%)
Mar 04, 2016 6.840 6.900 6.760 6.820 713,585 +0.01(+0.15%)
Mar 03, 2016 6.810 6.853 6.700 6.810 635,802 +0.05(+0.74%)
Mar 02, 2016 6.730 6.850 6.550 6.760 320,442 +0.02(+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