TTM Technologies, Inc. (NQ: TTMI)
5.810 USD  -0.190 (-3.17%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 5.790 5.810 566,033 -0.19(-3.17%)
Oct 21, 2014 6.090 6.160 5.970 6.000 562,469 -0.02(-0.33%)
Oct 20, 2014 5.950 5.990 5.950 6.020 358,569 +0.06(+1.01%)
Oct 17, 2014 5.900 5.960 734,642 -0.13(-2.13%)
Oct 16, 2014 5.980 6.210 5.900 6.090 758,367 +0.01(+0.16%)
Oct 15, 2014 5.800 6.090 5.770 6.080 640,706 +0.19(+3.23%)
Oct 14, 2014 6.010 6.040 5.870 5.890 469,352 -0.09(-1.51%)
Oct 13, 2014 6.000 6.040 5.930 5.980 377,056 +0.00(+0.00%)
Oct 10, 2014 5.830 6.010 5.710 5.980 724,182 +0.11(+1.87%)
Oct 09, 2014 6.390 6.448 5.860 5.870 884,011 -0.53(-8.28%)
Oct 08, 2014 6.420 6.470 6.220 6.400 486,436 -0.04(-0.62%)
Oct 07, 2014 6.570 6.668 6.430 6.440 770,736 -0.20(-3.01%)
Oct 06, 2014 6.650 6.772 6.570 6.640 381,327 +0.00(+0.00%)
Oct 03, 2014 6.700 6.710 6.590 6.640 277,586 +0.02(+0.30%)
Oct 02, 2014 6.480 6.670 6.460 6.620 333,940 +0.10(+1.53%)
Oct 01, 2014 6.780 6.780 6.490 6.520 641,480 -0.29(-4.26%)
Sep 30, 2014 6.770 6.880 6.620 6.810 836,076 +0.05(+0.74%)
Sep 29, 2014 6.810 6.918 6.720 6.760 413,279 -0.14(-2.03%)
Sep 26, 2014 6.920 6.990 6.831 6.900 218,277 +0.03(+0.44%)
Sep 25, 2014 6.920 6.960 6.730 6.870 316,776 -0.06(-0.87%)
Sep 24, 2014 6.830 6.990 6.784 6.930 423,422 +0.09(+1.32%)
Sep 23, 2014 6.970 7.000 6.740 6.840 880,914 -0.12(-1.72%)
Sep 22, 2014 7.920 8.020 6.920 6.960 2,347,779 -0.31(-4.26%)
Sep 19, 2014 7.380 7.440 7.180 7.270 707,045 -0.07(-0.95%)
Sep 18, 2014 7.340 7.410 7.280 7.340 257,122 +0.04(+0.55%)
Sep 17, 2014 7.340 7.380 7.260 7.300 227,794 -0.02(-0.27%)
Sep 16, 2014 7.280 7.340 7.170 7.320 493,432 +0.01(+0.14%)
Sep 15, 2014 7.400 7.400 7.250 7.310 864,355 -0.10(-1.35%)
Sep 12, 2014 7.480 7.500 7.355 7.410 227,247 -0.07(-0.94%)
Sep 11, 2014 7.380 7.495 7.380 7.480 281,598 +0.04(+0.54%)
Sep 10, 2014 7.360 7.500 7.350 7.440 192,953 +0.05(+0.61%)
Sep 09, 2014 7.570 7.570 7.360 7.395 457,916 -0.17(-2.18%)
Sep 08, 2014 7.460 7.565 7.400 7.560 516,777 +0.07(+0.93%)
Sep 05, 2014 7.380 7.520 7.380 7.490 234,602 +0.07(+0.94%)
Sep 04, 2014 7.540 7.580 7.380 7.420 349,544 -0.10(-1.33%)
Sep 03, 2014 7.630 7.720 7.470 7.520 253,373 -0.06(-0.79%)
Sep 02, 2014 7.690 7.720 7.560 7.580 157,468 -0.07(-0.92%)
Aug 29, 2014 7.650 7.650 7.650 0 +0.18(+2.41%)
Aug 28, 2014 7.500 7.510 7.375 7.470 222,605 -0.06(-0.80%)
Aug 27, 2014 7.670 7.670 7.500 7.530 117,736 -0.10(-1.31%)
Aug 26, 2014 7.410 7.740 7.410 7.630 390,458 +0.26(+3.53%)
Aug 25, 2014 7.400 7.520 7.330 7.370 215,822 -0.01(-0.14%)
Aug 22, 2014 7.540 7.540 7.360 7.380 328,526 -0.14(-1.86%)
Aug 21, 2014 7.400 7.610 7.300 7.520 252,507 +0.09(+1.21%)
Aug 20, 2014 7.520 7.520 7.360 7.430 241,708 -0.15(-1.98%)
Aug 19, 2014 7.600 7.630 7.600 7.580 90,135 +0.02(+0.26%)
Aug 18, 2014 7.550 7.600 7.510 7.560 223,396 +0.10(+1.34%)
Aug 15, 2014 7.520 7.520 7.340 7.460 265,880 +0.03(+0.40%)
Aug 14, 2014 7.440 7.528 7.370 7.430 318,394 +0.00(+0.00%)
Aug 13, 2014 7.470 7.572 7.390 7.430 158,064 -0.01(-0.13%)
Aug 12, 2014 7.490 7.550 7.360 7.440 195,687 -0.07(-0.93%)
Aug 11, 2014 7.450 7.565 7.410 7.510 176,051 +0.11(+1.49%)
Aug 08, 2014 7.380 7.420 7.330 7.400 223,975 +0.03(+0.41%)
Aug 07, 2014 7.500 7.550 7.300 7.370 356,184 -0.12(-1.60%)
Aug 06, 2014 7.400 7.590 7.400 7.490 499,762 +0.05(+0.67%)
Aug 05, 2014 7.460 7.500 7.390 7.440 304,450 -0.06(-0.80%)
Aug 04, 2014 7.360 7.500 7.255 7.500 484,438 +0.14(+1.90%)
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