TTM Technologies, Inc. (NQ: TTMI)
8.850 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 9.000 9.010 8.700 8.850 347,035 -0.18(-1.99%)
Mar 26, 2015 8.930 9.030 8.830 9.030 439,591 +0.07(+0.78%)
Mar 25, 2015 9.070 9.080 8.940 8.960 346,601 -0.12(-1.32%)
Mar 24, 2015 9.050 9.110 8.990 9.080 319,103 +0.04(+0.50%)
Mar 23, 2015 9.040 9.230 8.920 9.035 399,037 -0.02(-0.17%)
Mar 20, 2015 9.180 9.180 9.045 9.050 489,373 -0.06(-0.66%)
Mar 19, 2015 9.040 9.250 9.000 9.110 326,992 +0.06(+0.66%)
Mar 18, 2015 9.050 9.270 8.925 9.050 650,547 -0.01(-0.11%)
Mar 17, 2015 8.980 9.120 8.910 9.060 334,326 +0.02(+0.22%)
Mar 16, 2015 8.940 9.060 8.830 9.040 676,769 +0.12(+1.35%)
Mar 13, 2015 8.930 8.980 8.770 8.920 292,334 -0.05(-0.56%)
Mar 12, 2015 8.950 9.000 8.860 8.970 241,756 +0.11(+1.24%)
Mar 11, 2015 8.760 8.875 8.690 8.860 586,433 +0.14(+1.61%)
Mar 10, 2015 8.700 8.900 8.670 8.720 396,545 -0.13(-1.47%)
Mar 09, 2015 8.900 8.930 8.740 8.850 295,922 -0.05(-0.56%)
Mar 06, 2015 8.890 8.990 8.830 8.900 288,705 -0.09(-1.00%)
Mar 05, 2015 8.970 9.000 8.830 8.990 233,668 +0.00(+0.00%)
Mar 04, 2015 9.000 8.730 8.990 373,806 +0.11(+1.24%)
Mar 03, 2015 8.880 252,817 +0.02(+0.23%)
Mar 02, 2015 8.760 8.910 8.640 8.860 416,642 +0.05(+0.57%)
Feb 27, 2015 8.840 8.860 8.700 8.810 283,152 -0.05(-0.56%)
Feb 26, 2015 8.910 8.860 215,566 +0.06(+0.68%)
Feb 25, 2015 8.860 8.930 8.700 8.800 258,898 -0.11(-1.23%)
Feb 24, 2015 8.540 8.920 8.530 8.910 519,663 +0.37(+4.33%)
Feb 23, 2015 8.690 8.750 8.480 8.540 529,039 -0.21(-2.40%)
Feb 20, 2015 9.070 9.090 8.715 8.750 475,666 -0.36(-3.95%)
Feb 19, 2015 8.940 9.125 8.790 9.110 688,037 +0.11(+1.22%)
Feb 18, 2015 8.810 9.000 8.760 9.000 944,911 +0.19(+2.16%)
Feb 17, 2015 8.750 8.820 8.700 8.810 315,916 +0.09(+1.03%)
Feb 13, 2015 8.720 8.720 8.720 0 +0.01(+0.11%)
Feb 12, 2015 8.530 8.725 8.400 8.710 667,876 +0.22(+2.59%)
Feb 11, 2015 8.130 8.540 8.080 8.490 846,107 +0.32(+3.92%)
Feb 10, 2015 7.950 8.170 7.854 8.170 1,117,077 +0.28(+3.55%)
Feb 09, 2015 7.790 8.000 7.780 7.890 647,765 +0.11(+1.41%)
Feb 06, 2015 7.760 7.930 7.630 7.780 1,064,262 +0.02(+0.26%)
Feb 05, 2015 7.310 7.938 7.240 7.760 2,136,728 +0.69(+9.76%)
Feb 04, 2015 7.080 7.230 7.000 7.070 317,201 -0.07(-0.98%)
Feb 03, 2015 7.030 7.210 7.010 7.140 521,241 +0.14(+2.00%)
Feb 02, 2015 6.970 7.060 6.870 7.000 467,105 +0.05(+0.72%)
Jan 30, 2015 7.000 7.110 6.940 6.950 452,160 -0.17(-2.39%)
Jan 29, 2015 7.040 7.130 6.980 7.120 458,101 +0.06(+0.85%)
Jan 28, 2015 7.140 7.190 7.030 7.060 784,268 -0.03(-0.42%)
Jan 27, 2015 7.210 7.270 7.060 7.090 556,024 -0.25(-3.41%)
Jan 26, 2015 7.190 7.350 7.070 7.340 621,104 +0.11(+1.52%)
Jan 23, 2015 7.230 7.280 7.140 7.230 273,749 +0.02(+0.28%)
Jan 22, 2015 7.190 7.220 7.060 7.210 301,376 +0.04(+0.56%)
Jan 21, 2015 7.260 7.300 7.050 7.170 320,103 -0.08(-1.10%)
Jan 20, 2015 7.180 7.300 7.120 7.250 457,562 +0.04(+0.55%)
Jan 16, 2015 7.290 7.440 7.170 7.210 968,375 -0.11(-1.50%)
Jan 15, 2015 7.610 7.660 7.270 7.320 344,847 -0.24(-3.17%)
Jan 14, 2015 7.510 7.690 7.510 7.560 331,885 -0.07(-0.92%)
Jan 13, 2015 7.630 758,941 +0.12(+1.60%)
Jan 12, 2015 7.560 7.560 7.370 7.510 409,163 -0.02(-0.27%)
Jan 09, 2015 7.630 7.650 7.420 7.530 317,228 -0.12(-1.57%)
Jan 08, 2015 7.410 7.670 7.305 7.650 765,302 +0.28(+3.80%)
Jan 07, 2015 7.280 7.380 7.170 7.370 418,951 +0.17(+2.36%)
Jan 06, 2015 7.320 7.420 7.060 7.200 534,039 -0.09(-1.23%)
Jan 05, 2015 7.350 7.530 7.240 7.290 880,530 -0.09(-1.22%)
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