TTM Technologies, Inc. (NQ: TTMI)
9.220 USD  -0.090 (-0.97%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 9.360 9.380 9.150 9.220 453,151 -0.09(-0.97%)
Apr 23, 2015 9.050 9.350 9.010 9.310 823,036 +0.21(+2.31%)
Apr 22, 2015 9.100 9.200 9.020 9.100 528,229 +0.04(+0.44%)
Apr 21, 2015 9.080 9.180 8.930 9.060 683,342 +0.11(+1.23%)
Apr 20, 2015 8.910 9.000 8.770 8.950 288,401 +0.11(+1.30%)
Apr 17, 2015 8.990 8.990 8.830 8.835 328,450 -0.22(-2.48%)
Apr 16, 2015 9.170 9.240 9.010 9.060 190,343 -0.15(-1.63%)
Apr 15, 2015 9.160 9.240 9.090 9.210 251,417 +0.12(+1.32%)
Apr 14, 2015 9.110 9.170 9.000 9.090 222,201 -0.01(-0.11%)
Apr 13, 2015 9.120 9.245 9.020 9.100 236,146 -0.03(-0.33%)
Apr 10, 2015 9.090 9.170 9.080 9.130 245,308 +0.12(+1.33%)
Apr 09, 2015 9.000 9.130 8.950 9.010 408,201 +0.04(+0.45%)
Apr 08, 2015 8.990 9.100 8.950 8.970 397,293 -0.06(-0.66%)
Apr 07, 2015 9.120 9.190 8.970 9.030 352,688 -0.12(-1.31%)
Apr 06, 2015 9.170 9.200 8.920 9.150 377,371 +0.11(+1.22%)
Apr 02, 2015 9.040 9.040 9.040 0 -0.05(-0.55%)
Apr 01, 2015 9.020 9.150 8.900 9.090 268,478 +0.08(+0.89%)
Mar 31, 2015 9.010 9.120 8.920 9.010 522,428 -0.01(-0.11%)
Mar 30, 2015 8.920 9.110 8.880 9.020 571,249 +0.17(+1.92%)
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%)
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