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 (%)
Nov 30, 2016 14.12 14.18 13.54 13.57 2,050,442 -0.42(-3.00%)
Nov 29, 2016 13.82 14.19 13.68 13.99 2,965,557 +0.21(+1.52%)
Nov 28, 2016 13.59 13.87 13.50 13.78 1,941,191 +0.23(+1.70%)
Nov 25, 2016 13.72 13.81 13.45 13.55 941,852 -0.17(-1.24%)
Nov 23, 2016 13.72 13.72 13.72 0 +0.13(+0.96%)
Nov 22, 2016 13.20 13.64 13.18 13.59 2,044,061 +0.44(+3.35%)
Nov 21, 2016 13.34 13.34 13.01 13.15 2,173,877 +0.14(+1.08%)
Nov 18, 2016 13.26 13.30 12.86 13.01 5,406,002 -0.18(-1.36%)
Nov 17, 2016 11.77 13.21 11.76 13.19 20,792,774 +0.48(+3.78%)
Nov 16, 2016 13.40 13.43 12.69 12.71 5,828,816 -0.52(-3.93%)
Nov 15, 2016 14.25 14.28 13.09 13.23 4,657,224 -1.69(-11.33%)
Nov 14, 2016 14.99 15.00 14.68 14.92 2,322,351 +0.43(+2.97%)
Nov 11, 2016 13.88 14.54 13.86 14.49 1,969,686 +0.61(+4.39%)
Nov 10, 2016 14.01 14.18 13.65 13.88 1,280,733 +0.18(+1.31%)
Nov 09, 2016 13.06 13.74 13.03 13.70 1,444,198 +0.39(+2.93%)
Nov 08, 2016 13.41 13.45 13.17 13.31 845,092 -0.08(-0.60%)
Nov 07, 2016 14.69 14.69 13.08 13.39 1,579,190 +0.43(+3.32%)
Nov 04, 2016 12.95 13.26 12.88 12.96 1,687,675 -0.03(-0.23%)
Nov 03, 2016 13.19 13.38 12.96 12.99 1,316,532 -0.22(-1.67%)
Nov 02, 2016 13.39 13.50 13.19 13.21 1,179,381 -0.10(-0.75%)
Nov 01, 2016 12.92 13.48 12.92 13.31 1,820,221 +0.16(+1.22%)
Oct 31, 2016 13.76 13.78 13.06 13.15 2,086,252 -0.38(-2.81%)
Oct 28, 2016 13.46 14.01 13.32 13.53 2,978,257 -0.11(-0.81%)
Oct 27, 2016 12.20 13.67 12.10 13.64 6,100,066 +2.28(+20.07%)
Oct 26, 2016 11.57 11.71 11.30 11.36 1,648,421 -0.31(-2.66%)
Oct 25, 2016 11.89 12.00 11.56 11.67 1,208,790 -0.28(-2.34%)
Oct 24, 2016 11.65 11.98 11.62 11.95 889,769 +0.30(+2.58%)
Oct 21, 2016 11.78 11.78 11.60 11.65 826,536 -0.18(-1.52%)
Oct 20, 2016 11.61 11.83 11.53 11.83 970,654 +0.23(+1.98%)
Oct 19, 2016 11.36 11.71 11.36 11.60 1,046,161 +0.21(+1.84%)
Oct 18, 2016 11.31 11.46 11.16 11.39 1,065,895 +0.26(+2.34%)
Oct 17, 2016 11.15 11.27 11.00 11.13 1,740,470 +0.27(+2.49%)
Oct 14, 2016 10.97 11.17 10.85 10.86 1,673,595 -0.09(-0.82%)
Oct 13, 2016 11.31 11.31 10.94 10.95 1,664,867 -0.47(-4.12%)
Oct 12, 2016 11.73 11.75 11.42 11.42 1,620,096 -0.39(-3.30%)
Oct 11, 2016 11.90 11.90 11.60 11.81 1,796,082 -0.08(-0.67%)
Oct 10, 2016 11.95 12.11 11.89 11.89 944,695 +0.00(+0.00%)
Oct 07, 2016 11.79 11.90 11.62 11.89 1,767,864 +0.17(+1.45%)
Oct 06, 2016 11.73 11.77 11.59 11.72 562,084 +0.02(+0.17%)
Oct 05, 2016 11.56 11.84 11.50 11.70 1,896,481 +0.22(+1.92%)
Oct 04, 2016 11.49 11.62 11.39 11.48 779,129 +0.07(+0.61%)
Oct 03, 2016 11.47 11.59 11.38 11.41 1,429,905 -0.04(-0.35%)
Sep 30, 2016 11.46 11.48 11.37 11.45 1,573,685 +0.05(+0.44%)
Sep 29, 2016 11.59 11.59 11.35 11.40 1,745,005 -0.19(-1.64%)
Sep 28, 2016 11.49 11.75 11.49 11.59 2,434,040 +0.10(+0.87%)
Sep 27, 2016 11.24 11.55 11.14 11.49 1,047,409 +0.21(+1.86%)
Sep 26, 2016 11.41 11.57 11.27 11.28 2,157,567 -0.04(-0.35%)
Sep 23, 2016 11.48 11.56 11.27 11.32 1,082,855 -0.17(-1.48%)
Sep 22, 2016 11.22 11.52 11.10 11.49 1,284,020 +0.31(+2.77%)
Sep 21, 2016 11.25 11.38 11.01 11.18 2,487,513 -0.05(-0.45%)
Sep 20, 2016 11.40 11.58 11.20 11.23 1,827,276 -0.07(-0.62%)
Sep 19, 2016 11.00 11.39 10.90 11.30 2,177,392 +0.32(+2.91%)
Sep 16, 2016 10.95 10.99 10.77 10.98 1,750,577 +0.01(+0.09%)
Sep 15, 2016 10.44 11.04 10.41 10.97 1,319,654 +0.56(+5.38%)
Sep 14, 2016 10.25 10.46 10.15 10.41 1,184,553 +0.11(+1.07%)
Sep 13, 2016 10.37 10.53 10.28 10.30 841,549 -0.03(-0.29%)
Sep 12, 2016 10.30 10.61 10.21 10.33 1,475,099 -0.07(-0.67%)
Sep 09, 2016 10.86 10.97 10.40 10.40 862,356 -0.59(-5.37%)
Sep 08, 2016 10.84 11.02 10.77 10.99 1,016,566 +0.10(+0.92%)
Sep 07, 2016 10.90 11.09 10.81 10.89 1,467,478 +0.01(+0.09%)
Sep 06, 2016 10.85 10.98 10.77 10.88 947,634 +0.03(+0.28%)
Sep 02, 2016 10.97 10.85 10.85 10.85 589,800 -0.01(-0.09%)
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.