TTM Technologies, Inc. (NQ: TTMI)
9.840 USD  -0.030 (-0.30%)
Streaming Delayed Price  /  Updated: 2:59 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 9.890 9.945 9.810 9.870 602,699 +0.00(+0.00%)
May 20, 2015 9.990 10.04 9.550 9.870 1,679,877 +0.09(+0.92%)
May 19, 2015 9.770 9.880 9.720 9.780 381,189 -0.02(-0.20%)
May 18, 2015 9.550 9.830 9.510 9.800 968,245 +0.27(+2.83%)
May 15, 2015 9.530 9.670 9.530 9.530 447,033 +0.03(+0.32%)
May 14, 2015 9.470 9.520 9.392 9.500 475,050 +0.08(+0.85%)
May 13, 2015 9.160 9.560 9.160 9.420 846,021 +0.32(+3.52%)
May 12, 2015 9.210 9.210 9.050 9.100 290,883 -0.11(-1.19%)
May 11, 2015 9.150 9.320 9.070 9.210 516,110 +0.00(+0.00%)
May 08, 2015 9.450 9.450 9.110 9.210 284,496 -0.03(-0.32%)
May 07, 2015 9.300 9.340 9.070 9.240 293,415 -0.03(-0.32%)
May 06, 2015 9.320 9.330 9.150 9.270 334,526 +0.02(+0.22%)
May 05, 2015 9.370 9.520 9.220 9.250 388,394 -0.18(-1.91%)
May 04, 2015 9.490 9.580 9.400 9.430 423,598 -0.06(-0.63%)
May 01, 2015 9.380 9.540 9.370 9.490 548,802 +0.14(+1.50%)
Apr 30, 2015 9.380 9.560 9.130 9.350 848,912 +0.14(+1.52%)
Apr 29, 2015 9.500 9.500 9.090 9.210 446,140 -0.25(-2.64%)
Apr 28, 2015 9.290 9.500 9.278 9.460 445,474 +0.11(+1.18%)
Apr 27, 2015 9.300 9.640 9.220 9.350 1,229,219 +0.13(+1.41%)
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%)
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