TTM Technologies (NQ: TTMI )

22.44 +2.72 (+13.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.65 11.12 9.700 11.04 553,045 +0.32(+2.99%)
Jul 28, 2006 10.07 10.93 9.900 10.72 1,351,111 +0.72(+7.20%)
Jul 27, 2006 11.81 11.99 8.470 10.00 5,225,186 -1.78(-15.11%)
Jul 26, 2006 11.92 12.04 11.68 11.78 769,237 -0.16(-1.34%)
Jul 25, 2006 12.07 12.30 11.86 11.94 375,098 -0.15(-1.24%)
Jul 24, 2006 11.86 12.37 11.90 12.09 507,375 +0.23(+1.94%)
Jul 21, 2006 12.29 12.30 11.63 11.86 277,734 -0.43(-3.50%)
Jul 20, 2006 12.54 12.67 12.24 12.29 257,384 -0.17(-1.36%)
Jul 19, 2006 11.97 12.75 11.97 12.46 522,245 +0.46(+3.83%)
Jul 18, 2006 12.04 12.24 11.56 12.00 189,562 +0.02(+0.17%)
Jul 17, 2006 11.95 12.11 11.56 11.98 256,524 -0.08(-0.66%)
Jul 14, 2006 12.12 12.41 11.60 12.06 330,660 -0.13(-1.07%)
Jul 13, 2006 12.07 12.70 11.79 12.19 452,169 +0.03(+0.25%)
Jul 12, 2006 12.31 12.50 12.12 12.16 329,940 -0.26(-2.09%)
Jul 11, 2006 12.77 12.81 11.91 12.42 902,107 -1.36(-9.87%)
Jul 10, 2006 13.88 13.97 13.58 13.78 188,455 -0.01(-0.07%)
Jul 07, 2006 14.18 14.25 13.66 13.79 218,262 -0.41(-2.89%)
Jul 06, 2006 14.07 14.46 14.07 14.20 203,617 +0.19(+1.36%)
Jul 05, 2006 14.54 14.62 13.90 14.01 205,916 -0.66(-4.50%)
Jul 03, 2006 14.55 14.90 14.45 14.67 182,621 +0.20(+1.38%)
Jun 30, 2006 13.95 14.74 13.74 14.47 980,667 +0.56(+4.03%)
Jun 29, 2006 13.60 14.08 13.50 13.91 772,900 +0.84(+6.43%)
Jun 28, 2006 13.30 13.37 12.74 13.07 512,134 -0.14(-1.06%)
Jun 27, 2006 13.91 14.07 13.13 13.21 377,344 -0.67(-4.83%)
Jun 26, 2006 13.83 13.98 13.55 13.88 303,500 +0.21(+1.54%)
Jun 23, 2006 13.47 14.02 13.41 13.67 189,277 +0.12(+0.89%)
Jun 22, 2006 13.10 13.62 13.01 13.55 294,728 +0.35(+2.65%)
Jun 21, 2006 13.04 13.36 13.04 13.20 350,260 +0.10(+0.76%)
Jun 20, 2006 12.88 13.36 12.82 13.10 154,115 +0.17(+1.31%)
Jun 19, 2006 13.35 13.35 12.91 12.93 183,172 -0.36(-2.71%)
Jun 16, 2006 13.74 13.76 13.03 13.29 761,738 -0.48(-3.49%)
Jun 15, 2006 12.86 13.87 12.62 13.77 339,988 +1.10(+8.68%)
Jun 14, 2006 12.53 12.96 12.42 12.67 277,801 +0.11(+0.88%)
Jun 13, 2006 12.79 13.07 12.53 12.56 426,581 -0.27(-2.10%)
Jun 12, 2006 13.30 13.33 12.80 12.83 411,587 -0.49(-3.68%)
Jun 09, 2006 13.55 13.94 13.27 13.32 674,416 -0.24(-1.77%)
Jun 08, 2006 13.83 13.85 12.83 13.56 1,065,003 -0.41(-2.93%)
Jun 07, 2006 13.92 14.48 13.77 13.97 418,629 +0.05(+0.36%)
Jun 06, 2006 14.11 14.14 13.21 13.92 613,351 -0.10(-0.71%)
Jun 05, 2006 14.81 14.90 13.93 14.02 507,204 -0.90(-6.03%)
Jun 02, 2006 15.11 15.38 14.71 14.92 269,066 -0.16(-1.06%)
Jun 01, 2006 14.74 15.30 14.74 15.08 425,291 +0.47(+3.22%)
May 31, 2006 14.59 14.86 14.20 14.61 866,495 +0.16(+1.11%)
May 30, 2006 14.53 14.71 14.36 14.45 450,673 -0.11(-0.76%)
May 26, 2006 14.69 14.80 14.11 14.56 413,394 -0.07(-0.48%)
May 25, 2006 14.83 14.98 14.35 14.63 290,066 +0.03(+0.21%)
May 24, 2006 14.37 14.99 14.10 14.60 394,191 +0.16(+1.11%)
May 23, 2006 15.10 15.16 14.40 14.44 433,564 -0.66(-4.37%)
May 22, 2006 14.80 15.34 14.80 15.10 521,546 +0.34(+2.30%)
May 19, 2006 14.61 14.94 14.30 14.76 412,905 +0.08(+0.54%)
May 18, 2006 15.60 16.00 14.63 14.68 416,842 -0.92(-5.90%)
May 17, 2006 15.88 16.06 15.53 15.60 310,906 -0.34(-2.13%)
May 16, 2006 15.48 16.04 15.31 15.94 353,199 +0.56(+3.64%)
May 15, 2006 15.39 15.81 15.04 15.38 342,620 -0.17(-1.09%)
May 12, 2006 16.44 16.48 15.45 15.55 585,003 -0.87(-5.30%)
May 11, 2006 16.82 16.89 16.33 16.42 605,852 -0.38(-2.26%)
May 10, 2006 17.20 17.25 16.62 16.80 675,444 -0.45(-2.61%)
May 09, 2006 17.50 17.50 17.11 17.25 498,989 -0.21(-1.20%)
May 08, 2006 16.50 17.50 16.50 17.46 922,227 +0.94(+5.69%)
May 05, 2006 16.90 16.90 16.47 16.52 455,747 -0.30(-1.78%)
May 04, 2006 16.77 16.95 16.61 16.82 283,894 +0.14(+0.84%)
May 03, 2006 16.60 16.78 16.43 16.68 251,421 +0.14(+0.85%)
May 02, 2006 16.20 16.65 16.09 16.54 409,436 +0.38(+2.35%)
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.