TTM Technologies, Inc. (NQ: TTMI)
7.650 USD  +0.180 (+2.41%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.480 7.640 7.447 7.650 280,055 +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%)
Aug 01, 2014 7.550 7.590 7.300 7.360 801,755 -0.15(-2.00%)
Jul 31, 2014 7.250 7.820 7.250 7.510 1,730,729 -0.49(-6.13%)
Jul 30, 2014 8.090 8.100 7.970 8.000 314,061 +0.00(+0.00%)
Jul 29, 2014 7.990 8.090 7.950 8.000 345,814 +0.00(+0.00%)
Jul 28, 2014 7.970 8.140 7.800 8.000 417,683 +0.01(+0.13%)
Jul 25, 2014 7.990 8.080 7.880 7.990 256,481 -0.08(-0.99%)
Jul 24, 2014 8.040 8.090 7.880 8.070 557,696 +0.07(+0.88%)
Jul 23, 2014 7.990 8.040 7.910 8.000 434,914 +0.06(+0.76%)
Jul 22, 2014 7.760 7.990 7.590 7.940 439,823 +0.28(+3.66%)
Jul 21, 2014 7.660 7.860 7.574 7.660 578,037 -0.04(-0.52%)
Jul 18, 2014 7.650 7.770 7.650 7.700 465,137 +0.02(+0.26%)
Jul 17, 2014 7.770 7.870 7.660 7.680 231,502 -0.13(-1.66%)
Jul 16, 2014 7.960 8.090 7.810 7.810 405,009 -0.08(-1.01%)
Jul 15, 2014 8.220 8.220 7.890 7.890 1,312,707 -0.30(-3.66%)
Jul 14, 2014 8.250 8.440 8.180 8.190 311,791 +0.03(+0.37%)
Jul 11, 2014 7.890 8.180 7.860 8.160 600,960 +0.26(+3.29%)
Jul 10, 2014 7.840 7.970 7.830 7.900 333,276 -0.09(-1.13%)
Jul 09, 2014 8.210 8.246 7.960 7.990 407,751 -0.16(-1.96%)
Jul 08, 2014 8.300 8.300 7.922 8.150 593,900 -0.19(-2.28%)
Jul 07, 2014 8.300 8.390 8.240 8.340 236,745 -0.01(-0.12%)
Jul 03, 2014 8.350 8.350 8.350 0 +0.18(+2.20%)
Jul 02, 2014 8.250 8.320 8.130 8.170 173,520 -0.10(-1.21%)
Jul 01, 2014 8.270 8.400 8.250 8.270 371,952 +0.07(+0.85%)
Jun 30, 2014 8.200 8.280 8.100 8.200 214,851 -0.04(-0.49%)
Jun 27, 2014 8.080 8.270 7.970 8.240 482,407 +0.09(+1.04%)
Jun 26, 2014 8.170 8.200 8.060 8.155 128,599 -0.01(-0.06%)
Jun 25, 2014 8.020 8.180 8.000 8.160 176,008 +0.07(+0.87%)
Jun 24, 2014 8.130 8.270 8.080 8.090 226,773 -0.07(-0.86%)
Jun 23, 2014 8.270 8.270 8.140 8.160 223,354 -0.12(-1.45%)
Jun 20, 2014 8.130 8.280 8.100 8.280 449,731 +0.15(+1.85%)
Jun 19, 2014 8.070 8.150 8.070 8.130 367,927 +0.07(+0.87%)
Jun 18, 2014 8.110 8.120 7.940 8.060 237,908 -0.02(-0.25%)
Jun 17, 2014 7.920 8.120 7.870 8.080 241,144 +0.15(+1.89%)
Jun 16, 2014 7.910 7.970 7.860 7.930 421,787 -0.06(-0.75%)
Jun 13, 2014 8.050 8.050 7.920 7.990 304,164 -0.01(-0.12%)
Jun 12, 2014 8.020 8.080 7.870 8.000 338,297 -0.03(-0.37%)
Jun 11, 2014 8.070 8.090 7.950 8.030 231,305 -0.08(-0.99%)
Jun 10, 2014 8.060 8.116 8.010 8.110 625,709 +0.26(+3.31%)
Jun 06, 2014 7.730 7.870 7.700 7.850 422,053 +0.17(+2.21%)
Jun 05, 2014 7.290 7.680 7.270 7.680 430,913 +0.40(+5.49%)
Jun 04, 2014 7.360 7.380 7.260 7.280 231,718 -0.09(-1.22%)
Jun 03, 2014 7.460 7.460 7.300 7.370 241,258 -0.09(-1.21%)
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