TTM Technologies, Inc. (NQ: TTMI)
7.990 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 7.960 8.190 7.960 7.990 418,972 +0.03(+0.38%)
Apr 22, 2014 7.950 8.070 7.820 7.960 275,031 +0.05(+0.63%)
Apr 21, 2014 7.830 7.969 7.690 7.910 336,056 +0.07(+0.89%)
Apr 17, 2014 7.840 7.840 7.840 0 +0.02(+0.26%)
Apr 16, 2014 8.160 8.299 7.800 7.820 379,165 -0.26(-3.22%)
Apr 15, 2014 7.650 8.260 7.610 8.080 1,804,193 +0.43(+5.62%)
Apr 14, 2014 8.340 8.340 7.570 7.650 976,483 +0.16(+2.14%)
Apr 11, 2014 7.850 8.020 7.435 7.490 1,644,363 -0.72(-8.77%)
Apr 10, 2014 8.260 8.340 8.160 8.210 759,330 -0.08(-0.97%)
Apr 09, 2014 8.180 8.300 8.120 8.290 1,169,826 +0.13(+1.59%)
Apr 08, 2014 8.110 8.330 8.070 8.160 645,404 +0.04(+0.49%)
Apr 07, 2014 8.120 8.250 7.801 8.120 420,549 -0.04(-0.49%)
Apr 04, 2014 8.360 8.430 8.110 8.160 383,555 -0.14(-1.69%)
Apr 03, 2014 8.380 8.430 8.280 8.300 465,003 -0.06(-0.72%)
Apr 02, 2014 8.330 8.400 8.290 8.360 612,695 +0.03(+0.36%)
Apr 01, 2014 8.470 8.490 8.160 8.330 540,372 -0.12(-1.42%)
Mar 31, 2014 8.200 8.465 7.920 8.450 686,090 +0.30(+3.68%)
Mar 28, 2014 8.000 8.160 7.880 8.150 844,258 +0.15(+1.88%)
Mar 27, 2014 7.950 8.050 7.880 8.000 574,917 +0.05(+0.63%)
Mar 26, 2014 8.140 8.240 7.915 7.950 585,735 -0.13(-1.61%)
Mar 25, 2014 8.090 8.220 7.950 8.080 358,518 +0.05(+0.62%)
Mar 24, 2014 8.190 8.210 7.950 8.030 455,800 -0.15(-1.83%)
Mar 21, 2014 8.260 8.360 8.130 8.180 545,588 -0.04(-0.49%)
Mar 20, 2014 8.250 8.310 8.170 8.220 466,404 -0.05(-0.60%)
Mar 19, 2014 8.220 8.340 8.170 8.270 317,417 +0.07(+0.85%)
Mar 18, 2014 8.160 8.260 8.150 8.200 284,521 +0.05(+0.61%)
Mar 17, 2014 8.170 8.420 8.120 8.150 126,439 +0.04(+0.49%)
Mar 14, 2014 8.060 8.220 8.045 8.110 334,337 +0.02(+0.25%)
Mar 13, 2014 8.240 8.240 8.000 8.090 354,301 -0.11(-1.34%)
Mar 12, 2014 8.120 8.230 8.013 8.200 225,883 +0.05(+0.61%)
Mar 11, 2014 8.420 8.440 8.070 8.150 649,662 -0.24(-2.86%)
Mar 10, 2014 8.290 8.420 8.180 8.390 297,360 +0.05(+0.60%)
Mar 07, 2014 8.340 8.390 8.240 8.340 167,737 +0.04(+0.48%)
Mar 06, 2014 8.420 8.500 8.280 8.300 303,231 -0.10(-1.19%)
Mar 05, 2014 8.360 8.460 8.315 8.400 492,337 +0.04(+0.48%)
Mar 04, 2014 8.260 8.450 8.260 8.360 692,033 +0.17(+2.08%)
Mar 03, 2014 8.330 8.480 8.160 8.190 430,319 -0.21(-2.50%)
Feb 28, 2014 8.390 8.490 8.320 8.400 462,170 +0.03(+0.36%)
Feb 27, 2014 8.160 8.390 8.160 8.370 268,595 +0.15(+1.82%)
Feb 26, 2014 8.110 8.390 8.110 8.220 495,548 +0.14(+1.73%)
Feb 25, 2014 8.110 8.130 7.930 8.080 425,441 -0.05(-0.62%)
Feb 24, 2014 8.240 8.260 8.130 8.130 354,355 -0.04(-0.49%)
Feb 21, 2014 7.960 8.180 7.920 8.170 503,018 +0.23(+2.90%)
Feb 20, 2014 8.000 8.070 7.860 7.940 663,310 -0.06(-0.75%)
Feb 19, 2014 8.050 8.140 7.950 8.000 414,686 -0.11(-1.36%)
Feb 18, 2014 8.290 8.330 8.100 8.110 476,521 -0.12(-1.46%)
Feb 14, 2014 8.230 8.230 8.230 0 +0.00(+0.00%)
Feb 13, 2014 8.170 8.290 8.005 8.230 994,531 -0.01(-0.12%)
Feb 12, 2014 8.140 8.300 8.140 8.240 1,142,266 +0.13(+1.60%)
Feb 11, 2014 8.060 8.180 7.980 8.110 829,809 +0.08(+1.00%)
Feb 10, 2014 7.860 8.050 7.670 8.030 1,375,874 +0.18(+2.29%)
Feb 07, 2014 8.200 8.250 7.687 7.850 1,949,148 -0.43(-5.19%)
Feb 06, 2014 7.350 8.490 7.330 8.280 3,611,007 +0.36(+4.55%)
Feb 05, 2014 7.900 8.090 7.740 7.920 680,477 +0.00(+0.00%)
Feb 04, 2014 7.940 8.080 7.740 7.920 1,749,575 +0.02(+0.25%)
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