TTM Technologies, Inc. (NQ: TTMI)
6.770 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 6.780 6.780 6.490 6.520 641,480 -0.29(-4.26%)
Sep 30, 2014 6.770 6.880 6.620 6.810 836,076 +0.05(+0.74%)
Sep 29, 2014 6.810 6.918 6.720 6.760 413,279 -0.14(-2.03%)
Sep 26, 2014 6.920 6.990 6.831 6.900 218,277 +0.03(+0.44%)
Sep 25, 2014 6.920 6.960 6.730 6.870 316,776 -0.06(-0.87%)
Sep 24, 2014 6.830 6.990 6.784 6.930 423,422 +0.09(+1.32%)
Sep 23, 2014 6.970 7.000 6.740 6.840 880,914 -0.12(-1.72%)
Sep 22, 2014 7.920 8.020 6.920 6.960 2,347,779 -0.31(-4.26%)
Sep 19, 2014 7.380 7.440 7.180 7.270 707,045 -0.07(-0.95%)
Sep 18, 2014 7.340 7.410 7.280 7.340 257,122 +0.04(+0.55%)
Sep 17, 2014 7.340 7.380 7.260 7.300 227,794 -0.02(-0.27%)
Sep 16, 2014 7.280 7.340 7.170 7.320 493,432 +0.01(+0.14%)
Sep 15, 2014 7.400 7.400 7.250 7.310 864,355 -0.10(-1.35%)
Sep 12, 2014 7.480 7.500 7.355 7.410 227,247 -0.07(-0.94%)
Sep 11, 2014 7.380 7.495 7.380 7.480 281,598 +0.04(+0.54%)
Sep 10, 2014 7.360 7.500 7.350 7.440 192,953 +0.05(+0.61%)
Sep 09, 2014 7.570 7.570 7.360 7.395 457,916 -0.17(-2.18%)
Sep 08, 2014 7.460 7.565 7.400 7.560 516,777 +0.07(+0.93%)
Sep 05, 2014 7.380 7.520 7.380 7.490 234,602 +0.07(+0.94%)
Sep 04, 2014 7.540 7.580 7.380 7.420 349,544 -0.10(-1.33%)
Sep 03, 2014 7.630 7.720 7.470 7.520 253,373 -0.06(-0.79%)
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