TTM Technologies, Inc. (NQ: TTMI)
9.920 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 9.920 9.920 9.920 0 -0.03(-0.30%)
Jul 01, 2015 10.07 10.19 9.920 9.950 632,635 -0.04(-0.40%)
Jun 30, 2015 10.10 10.12 9.890 9.990 917,862 +0.01(+0.10%)
Jun 29, 2015 10.18 10.25 9.950 9.980 725,850 -0.31(-3.01%)
Jun 26, 2015 10.32 10.38 10.16 10.29 1,241,879 +0.02(+0.19%)
Jun 25, 2015 10.39 10.44 10.23 10.27 700,164 -0.12(-1.15%)
Jun 24, 2015 10.36 10.51 10.32 10.39 671,021 -0.03(-0.29%)
Jun 23, 2015 10.43 10.47 10.36 10.42 413,013 +0.06(+0.58%)
Jun 22, 2015 10.42 10.51 10.34 10.36 437,105 -0.04(-0.38%)
Jun 19, 2015 10.55 10.56 10.39 10.40 681,961 -0.16(-1.52%)
Jun 18, 2015 10.47 10.59 10.41 10.56 735,721 +0.15(+1.44%)
Jun 17, 2015 10.54 10.61 10.38 10.41 774,888 -0.16(-1.51%)
Jun 16, 2015 10.54 10.60 10.42 10.57 914,219 -0.01(-0.09%)
Jun 15, 2015 10.69 10.77 10.50 10.58 933,074 -0.13(-1.21%)
Jun 12, 2015 10.66 10.87 10.57 10.71 889,806 -0.01(-0.09%)
Jun 11, 2015 10.79 10.93 10.69 10.72 1,251,533 -0.01(-0.09%)
Jun 10, 2015 10.56 10.76 10.56 10.73 1,368,345 +0.19(+1.80%)
Jun 09, 2015 10.64 10.56 10.54 4,304,878 -0.02(-0.19%)
Jun 08, 2015 10.53 10.69 10.47 10.56 1,020,713 +0.05(+0.48%)
Jun 05, 2015 10.50 10.59 10.41 10.51 961,802 +0.00(+0.00%)
Jun 04, 2015 10.50 10.67 10.42 10.51 1,125,939 +0.01(+0.10%)
Jun 03, 2015 10.56 10.81 10.42 10.50 1,364,445 -0.28(-2.60%)
Jun 02, 2015 10.28 10.83 10.16 10.78 1,716,805 +0.71(+7.05%)
Jun 01, 2015 10.10 9.850 10.07 653,770 +0.19(+1.92%)
May 29, 2015 9.900 9.930 9.580 9.880 1,433,824 +0.01(+0.10%)
May 28, 2015 9.890 9.980 9.775 9.870 363,335 -0.02(-0.20%)
May 27, 2015 9.710 9.940 9.590 9.890 584,139 +0.23(+2.38%)
May 26, 2015 9.808 9.590 9.660 609,345 -0.21(-2.13%)
May 22, 2015 9.870 9.870 9.870 0 +0.00(+0.00%)
May 21, 2015 9.890 9.945 9.810 9.870 602,699 +0.00(+0.00%)
May 20, 2015 9.990 10.04 9.550 9.870 1,679,877 +0.09(+0.92%)
May 19, 2015 9.770 9.880 9.720 9.780 381,189 -0.02(-0.20%)
May 18, 2015 9.550 9.830 9.510 9.800 968,245 +0.27(+2.83%)
May 15, 2015 9.530 9.670 9.388 9.530 447,033 +0.03(+0.32%)
May 14, 2015 9.470 9.520 9.392 9.500 475,050 +0.08(+0.85%)
May 13, 2015 9.160 9.560 9.160 9.420 846,021 +0.32(+3.52%)
May 12, 2015 9.210 9.210 9.050 9.100 290,883 -0.11(-1.19%)
May 11, 2015 9.150 9.320 9.070 9.210 516,110 +0.00(+0.00%)
May 08, 2015 9.450 9.450 9.110 9.210 284,496 -0.03(-0.32%)
May 07, 2015 9.300 9.340 9.070 9.240 293,415 -0.03(-0.32%)
May 06, 2015 9.320 9.330 9.150 9.270 334,526 +0.02(+0.22%)
May 05, 2015 9.370 9.520 9.220 9.250 388,394 -0.18(-1.91%)
May 04, 2015 9.490 9.580 9.400 9.430 423,598 -0.06(-0.63%)
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