TTM Technologies (NQ: TTMI )

15.65 +0.12 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.870 9.000 8.730 8.990 373,806 +0.11(+1.24%)
Mar 03, 2015 8.800 8.970 8.770 8.880 252,817 +0.02(+0.23%)
Mar 02, 2015 8.760 8.910 8.640 8.860 416,642 +0.05(+0.57%)
Feb 27, 2015 8.840 8.860 8.700 8.810 283,152 -0.05(-0.56%)
Feb 26, 2015 8.820 8.910 8.760 8.860 215,566 +0.06(+0.68%)
Feb 25, 2015 8.860 8.930 8.700 8.800 258,898 -0.11(-1.23%)
Feb 24, 2015 8.540 8.920 8.530 8.910 519,663 +0.37(+4.33%)
Feb 23, 2015 8.690 8.750 8.480 8.540 529,039 -0.21(-2.40%)
Feb 20, 2015 9.070 9.090 8.715 8.750 475,666 -0.36(-3.95%)
Feb 19, 2015 8.940 9.125 8.790 9.110 688,037 +0.11(+1.22%)
Feb 18, 2015 8.810 9.000 8.760 9.000 944,911 +0.19(+2.16%)
Feb 17, 2015 8.750 8.820 8.700 8.810 315,916 +0.09(+1.03%)
Feb 13, 2015 8.710 8.720 8.720 8.720 587,100 +0.01(+0.11%)
Feb 12, 2015 8.530 8.725 8.400 8.710 667,876 +0.22(+2.59%)
Feb 11, 2015 8.130 8.540 8.080 8.490 846,107 +0.32(+3.92%)
Feb 10, 2015 7.950 8.170 7.854 8.170 1,117,077 +0.28(+3.55%)
Feb 09, 2015 7.790 8.000 7.780 7.890 647,765 +0.11(+1.41%)
Feb 06, 2015 7.760 7.930 7.630 7.780 1,064,262 +0.02(+0.26%)
Feb 05, 2015 7.310 7.938 7.240 7.760 2,136,728 +0.69(+9.76%)
Feb 04, 2015 7.080 7.230 7.000 7.070 317,201 -0.07(-0.98%)
Feb 03, 2015 7.030 7.210 7.010 7.140 521,241 +0.14(+2.00%)
Feb 02, 2015 6.970 7.060 6.870 7.000 467,105 +0.05(+0.72%)
Jan 30, 2015 7.000 7.110 6.940 6.950 452,160 -0.17(-2.39%)
Jan 29, 2015 7.040 7.130 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 7.560 7.770 7.450 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.