TTM Technologies, Inc. (NQ: TTMI)
7.500 USD  -0.020 (-0.27%)
Streaming Delayed Price  /  Updated: 1:15 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 6.950 7.100 6.810 7.040 600,950 +0.13(+1.88%)
Oct 31, 2014 6.780 6.950 6.670 6.910 887,191 +0.29(+4.38%)
Oct 30, 2014 5.760 6.650 5.760 6.620 1,055,301 +0.61(+10.15%)
Oct 29, 2014 5.930 6.150 5.920 6.010 400,138 +0.10(+1.69%)
Oct 28, 2014 5.740 5.920 5.590 5.910 931,449 +0.23(+4.05%)
Oct 27, 2014 5.940 5.990 5.660 5.680 812,477 -0.31(-5.18%)
Oct 24, 2014 5.990 6.000 5.880 5.990 205,080 +0.02(+0.34%)
Oct 23, 2014 5.900 6.030 5.880 5.970 387,033 +0.16(+2.75%)
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%)
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