TTM Technologies, Inc. (NQ: TTMI)
7.120 USD  +0.060 (+0.85%)
Official Closing Price  /  Updated: 4:30 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 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%)
Jan 02, 2015 7.570 7.600 7.320 7.380 483,432 -0.15(-1.99%)
Dec 31, 2014 7.530 7.530 7.530 0 -0.03(-0.40%)
Dec 30, 2014 7.540 7.600 7.510 7.560 220,806 +0.01(+0.13%)
Dec 29, 2014 7.400 7.565 7.378 7.550 399,332 +0.15(+2.03%)
Dec 26, 2014 7.410 7.530 7.310 7.400 435,123 -0.01(-0.13%)
Dec 24, 2014 7.410 7.410 7.410 0 -0.16(-2.11%)
Dec 23, 2014 7.700 7.730 7.540 7.570 638,803 -0.05(-0.66%)
Dec 22, 2014 7.510 7.620 7.413 7.620 455,805 +0.10(+1.33%)
Dec 19, 2014 7.270 7.570 7.170 7.520 951,910 +0.23(+3.16%)
Dec 18, 2014 7.280 7.440 7.240 7.290 521,691 +0.09(+1.25%)
Dec 17, 2014 7.080 7.230 7.010 7.200 520,657 +0.18(+2.56%)
Dec 16, 2014 7.190 7.020 751,885 -0.01(-0.14%)
Dec 15, 2014 7.050 7.170 6.990 7.030 464,457 +0.01(+0.14%)
Dec 12, 2014 6.890 7.130 6.870 7.020 447,684 +0.02(+0.29%)
Dec 11, 2014 7.010 7.210 6.890 7.000 567,251 +0.05(+0.72%)
Dec 10, 2014 7.130 7.130 6.920 6.950 948,328 -0.19(-2.66%)
Dec 09, 2014 6.820 7.160 6.750 7.140 695,477 +0.23(+3.33%)
Dec 08, 2014 6.950 7.090 6.790 6.910 331,308 -0.08(-1.14%)
Dec 05, 2014 7.000 7.100 6.940 6.990 214,324 -0.02(-0.29%)
Dec 04, 2014 6.960 7.095 6.870 7.010 296,732 +0.02(+0.29%)
Dec 03, 2014 6.780 7.030 6.730 6.990 364,229 +0.21(+3.10%)
Dec 02, 2014 6.830 6.850 6.570 6.780 329,138 -0.01(-0.15%)
Dec 01, 2014 6.690 6.870 6.610 6.790 374,199 +0.03(+0.44%)
Nov 28, 2014 6.880 6.900 6.730 6.760 124,759 -0.14(-2.03%)
Nov 26, 2014 6.900 6.900 6.900 0 +0.08(+1.17%)
Nov 25, 2014 6.900 6.950 6.790 6.820 439,704 -0.04(-0.58%)
Nov 24, 2014 6.770 6.880 6.710 6.860 311,468 +0.09(+1.33%)
Nov 21, 2014 6.950 6.950 6.750 6.770 231,805 -0.06(-0.88%)
Nov 20, 2014 6.670 6.840 6.670 6.830 340,539 +0.13(+1.94%)
Nov 19, 2014 6.740 6.750 6.610 6.700 309,093 -0.05(-0.74%)
Nov 18, 2014 6.750 6.865 6.730 6.750 390,916 +0.02(+0.30%)
Nov 17, 2014 6.790 6.840 6.680 6.730 316,402 -0.10(-1.46%)
Nov 14, 2014 6.610 6.860 6.610 6.830 652,518 +0.23(+3.48%)
Nov 13, 2014 6.930 6.970 6.570 6.600 502,726 -0.33(-4.76%)
Nov 12, 2014 6.810 6.950 6.690 6.930 266,098 +0.09(+1.32%)
Nov 11, 2014 6.800 6.900 6.760 6.840 206,273 -0.01(-0.15%)
Nov 10, 2014 6.910 6.975 6.770 6.850 228,111 -0.07(-1.01%)
Nov 07, 2014 6.910 6.995 6.800 6.920 571,852 +0.02(+0.29%)
Nov 06, 2014 6.930 7.020 6.860 6.900 464,267 +0.00(+0.00%)
Nov 05, 2014 7.030 7.100 6.855 6.900 371,816 -0.04(-0.58%)
Nov 04, 2014 7.000 7.050 6.930 6.940 355,583 -0.10(-1.42%)
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