TTM Technologies, Inc. (NQ: TTMI)
8.000 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 7.480 7.570 7.340 7.460 424,298 -0.04(-0.53%)
May 30, 2014 7.640 7.670 7.500 7.500 188,190 -0.14(-1.83%)
May 29, 2014 7.760 7.760 7.610 7.640 206,854 -0.07(-0.91%)
May 28, 2014 7.620 7.760 7.580 7.710 353,530 +0.08(+1.05%)
May 27, 2014 7.600 7.670 7.580 7.630 252,455 +0.10(+1.33%)
May 23, 2014 7.530 7.530 7.530 0 +0.20(+2.73%)
May 22, 2014 7.440 7.440 7.280 7.330 260,371 -0.11(-1.48%)
May 21, 2014 7.610 7.690 7.430 7.440 416,912 -0.16(-2.11%)
May 20, 2014 7.700 7.710 7.560 7.600 449,090 -0.15(-1.94%)
May 19, 2014 7.630 7.760 7.630 7.750 190,962 +0.12(+1.57%)
May 16, 2014 7.620 7.830 7.520 7.630 480,547 -0.02(-0.26%)
May 15, 2014 7.550 7.680 7.420 7.650 343,671 +0.10(+1.32%)
May 14, 2014 7.800 7.900 7.510 7.550 602,950 -0.29(-3.70%)
May 13, 2014 7.940 7.950 7.790 7.840 225,173 -0.09(-1.13%)
May 12, 2014 7.690 8.015 7.620 7.930 394,169 +0.29(+3.80%)
May 09, 2014 7.370 7.645 7.350 7.640 345,740 +0.23(+3.10%)
May 08, 2014 7.500 7.640 7.400 7.410 455,341 -0.10(-1.33%)
May 07, 2014 7.410 7.520 7.300 7.510 439,722 +0.12(+1.62%)
May 06, 2014 7.430 7.568 7.360 7.390 361,050 -0.11(-1.47%)
May 05, 2014 7.510 7.570 7.440 7.500 448,194 -0.08(-1.06%)
May 02, 2014 7.580 7.718 7.490 7.580 342,013 +0.03(+0.40%)
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