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 (%)
Apr 30, 2014 7.690 7.940 7.570 7.890 468,483 +0.18(+2.33%)
Apr 29, 2014 7.830 7.830 7.650 7.710 266,765 -0.07(-0.90%)
Apr 28, 2014 7.790 7.930 7.630 7.780 294,118 +0.00(+0.00%)
Apr 25, 2014 7.960 8.040 7.740 7.780 351,875 -0.19(-2.38%)
Apr 24, 2014 8.040 8.050 7.840 7.970 485,415 -0.02(-0.25%)
Apr 23, 2014 7.960 8.190 7.960 7.990 418,972 +0.03(+0.38%)
Apr 22, 2014 7.950 8.070 7.820 7.960 275,031 +0.05(+0.63%)
Apr 21, 2014 7.830 7.969 7.690 7.910 336,056 +0.07(+0.89%)
Apr 17, 2014 7.820 7.840 7.840 7.840 446,700 +0.02(+0.26%)
Apr 16, 2014 8.160 8.299 7.800 7.820 379,165 -0.26(-3.22%)
Apr 15, 2014 7.650 8.260 7.610 8.080 1,804,193 +0.43(+5.62%)
Apr 14, 2014 8.340 8.340 7.570 7.650 976,483 +0.16(+2.14%)
Apr 11, 2014 7.850 8.020 7.435 7.490 1,644,363 -0.72(-8.77%)
Apr 10, 2014 8.260 8.340 8.160 8.210 759,330 -0.08(-0.97%)
Apr 09, 2014 8.180 8.300 8.120 8.290 1,169,826 +0.13(+1.59%)
Apr 08, 2014 8.110 8.330 8.070 8.160 645,404 +0.04(+0.49%)
Apr 07, 2014 8.120 8.250 7.801 8.120 420,549 -0.04(-0.49%)
Apr 04, 2014 8.360 8.430 8.110 8.160 383,555 -0.14(-1.69%)
Apr 03, 2014 8.380 8.430 8.280 8.300 465,003 -0.06(-0.72%)
Apr 02, 2014 8.330 8.400 8.290 8.360 612,695 +0.03(+0.36%)
Apr 01, 2014 8.470 8.490 8.160 8.330 540,372 -0.12(-1.42%)
Mar 31, 2014 8.200 8.465 7.920 8.450 686,090 +0.30(+3.68%)
Mar 28, 2014 8.000 8.160 7.880 8.150 844,258 +0.15(+1.88%)
Mar 27, 2014 7.950 8.050 7.880 8.000 574,917 +0.05(+0.63%)
Mar 26, 2014 8.140 8.240 7.915 7.950 585,735 -0.13(-1.61%)
Mar 25, 2014 8.090 8.220 7.950 8.080 358,518 +0.05(+0.62%)
Mar 24, 2014 8.190 8.210 7.950 8.030 455,800 -0.15(-1.83%)
Mar 21, 2014 8.260 8.360 8.130 8.180 545,588 -0.04(-0.49%)
Mar 20, 2014 8.250 8.310 8.170 8.220 466,404 -0.05(-0.60%)
Mar 19, 2014 8.220 8.340 8.170 8.270 317,417 +0.07(+0.85%)
Mar 18, 2014 8.160 8.260 8.150 8.200 284,521 +0.05(+0.61%)
Mar 17, 2014 8.170 8.420 8.120 8.150 126,439 +0.04(+0.49%)
Mar 14, 2014 8.060 8.220 8.045 8.110 334,337 +0.02(+0.25%)
Mar 13, 2014 8.240 8.240 8.000 8.090 354,301 -0.11(-1.34%)
Mar 12, 2014 8.120 8.230 8.013 8.200 225,883 +0.05(+0.61%)
Mar 11, 2014 8.420 8.440 8.070 8.150 649,662 -0.24(-2.86%)
Mar 10, 2014 8.290 8.420 8.180 8.390 297,360 +0.05(+0.60%)
Mar 07, 2014 8.340 8.390 8.240 8.340 167,737 +0.04(+0.48%)
Mar 06, 2014 8.420 8.500 8.280 8.300 303,231 -0.10(-1.19%)
Mar 05, 2014 8.360 8.460 8.315 8.400 492,337 +0.04(+0.48%)
Mar 04, 2014 8.260 8.450 8.260 8.360 692,033 +0.17(+2.08%)
Mar 03, 2014 8.330 8.480 8.160 8.190 430,319 -0.21(-2.50%)
Feb 28, 2014 8.390 8.490 8.320 8.400 462,170 +0.03(+0.36%)
Feb 27, 2014 8.160 8.390 8.160 8.370 268,595 +0.15(+1.82%)
Feb 26, 2014 8.110 8.390 8.110 8.220 495,548 +0.14(+1.73%)
Feb 25, 2014 8.110 8.130 7.930 8.080 425,441 -0.05(-0.62%)
Feb 24, 2014 8.240 8.260 8.130 8.130 354,355 -0.04(-0.49%)
Feb 21, 2014 7.960 8.180 7.920 8.170 503,018 +0.23(+2.90%)
Feb 20, 2014 8.000 8.070 7.860 7.940 663,310 -0.06(-0.75%)
Feb 19, 2014 8.050 8.140 7.950 8.000 414,686 -0.11(-1.36%)
Feb 18, 2014 8.290 8.330 8.100 8.110 476,521 -0.12(-1.46%)
Feb 14, 2014 8.230 8.230 8.230 8.230 997,600 +0.00(+0.00%)
Feb 13, 2014 8.170 8.290 8.005 8.230 994,531 -0.01(-0.12%)
Feb 12, 2014 8.140 8.300 8.140 8.240 1,142,266 +0.13(+1.60%)
Feb 11, 2014 8.060 8.180 7.980 8.110 829,809 +0.08(+1.00%)
Feb 10, 2014 7.860 8.050 7.670 8.030 1,375,874 +0.18(+2.29%)
Feb 07, 2014 8.200 8.250 7.687 7.850 1,949,148 -0.43(-5.19%)
Feb 06, 2014 7.350 8.490 7.330 8.280 3,611,007 +0.36(+4.55%)
Feb 05, 2014 7.900 8.090 7.740 7.920 680,477 +0.00(+0.00%)
Feb 04, 2014 7.940 8.080 7.740 7.920 1,749,575 +0.02(+0.25%)
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.