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 (%)
Sep 29, 2006 11.92 12.09 11.65 11.70 337,703 -0.24(-2.01%)
Sep 28, 2006 11.85 12.07 11.68 11.94 467,866 +0.17(+1.44%)
Sep 27, 2006 11.07 12.07 11.07 11.77 1,011,145 +0.70(+6.32%)
Sep 26, 2006 11.76 11.80 10.26 11.07 1,876,397 -2.37(-17.63%)
Sep 25, 2006 13.17 13.56 13.10 13.44 257,460 +0.42(+3.23%)
Sep 22, 2006 13.29 13.38 12.85 13.02 154,226 -0.24(-1.81%)
Sep 21, 2006 13.68 14.00 13.09 13.26 1,031,069 -0.39(-2.86%)
Sep 20, 2006 13.21 13.83 13.17 13.65 318,472 +0.59(+4.52%)
Sep 19, 2006 13.35 13.35 12.75 13.06 513,852 -0.19(-1.43%)
Sep 18, 2006 13.58 13.59 13.06 13.25 411,086 -0.34(-2.50%)
Sep 15, 2006 14.36 14.43 13.53 13.59 797,426 -0.65(-4.56%)
Sep 14, 2006 14.05 14.25 13.75 14.24 325,868 +0.10(+0.71%)
Sep 13, 2006 14.17 14.21 13.86 14.14 353,511 +0.05(+0.35%)
Sep 12, 2006 13.60 14.23 13.43 14.09 295,182 +0.57(+4.22%)
Sep 11, 2006 13.07 13.75 13.05 13.52 448,020 +0.41(+3.13%)
Sep 08, 2006 13.13 13.16 12.87 13.11 236,501 +0.09(+0.69%)
Sep 07, 2006 13.04 13.23 12.68 13.02 400,700 +0.02(+0.15%)
Sep 06, 2006 13.46 13.81 12.97 13.00 629,806 +0.03(+0.23%)
Sep 05, 2006 13.00 13.10 12.68 12.97 150,512 +0.08(+0.62%)
Sep 01, 2006 12.98 13.07 12.75 12.89 144,171 +0.03(+0.23%)
Aug 31, 2006 12.98 13.04 12.61 12.86 309,407 -0.03(-0.23%)
Aug 30, 2006 12.34 13.03 12.17 12.89 490,673 +0.64(+5.22%)
Aug 29, 2006 12.12 12.48 12.08 12.25 534,755 +0.12(+0.99%)
Aug 28, 2006 12.14 12.29 12.01 12.13 162,467 -0.05(-0.41%)
Aug 25, 2006 11.99 12.33 11.99 12.18 115,696 +0.11(+0.91%)
Aug 24, 2006 12.07 12.33 11.94 12.07 164,013 +0.08(+0.67%)
Aug 23, 2006 12.11 12.33 11.80 11.99 196,950 -0.07(-0.58%)
Aug 22, 2006 12.16 12.22 11.83 12.06 160,807 -0.06(-0.50%)
Aug 21, 2006 12.18 12.18 11.78 12.12 120,272 -0.07(-0.57%)
Aug 18, 2006 12.38 12.55 12.09 12.19 203,151 -0.14(-1.14%)
Aug 17, 2006 11.80 12.42 11.80 12.33 331,394 +0.54(+4.58%)
Aug 16, 2006 11.37 11.90 11.30 11.79 172,840 +0.54(+4.80%)
Aug 15, 2006 10.92 11.30 10.73 11.25 202,688 +0.55(+5.14%)
Aug 14, 2006 10.81 11.08 10.69 10.70 208,348 -0.02(-0.19%)
Aug 11, 2006 10.91 11.02 10.57 10.72 193,374 -0.18(-1.65%)
Aug 10, 2006 10.48 11.00 10.46 10.90 427,311 +0.34(+3.22%)
Aug 09, 2006 10.93 11.09 10.51 10.56 272,969 -0.21(-1.95%)
Aug 08, 2006 11.23 11.34 10.70 10.77 348,238 -0.44(-3.93%)
Aug 07, 2006 11.70 11.70 10.93 11.21 490,373 -0.90(-7.43%)
Aug 04, 2006 11.67 12.38 11.57 12.11 902,917 +0.59(+5.12%)
Aug 03, 2006 10.70 11.68 10.44 11.52 1,276,442 +0.81(+7.56%)
Aug 02, 2006 10.69 11.00 10.66 10.71 361,287 +0.13(+1.23%)
Aug 01, 2006 10.92 11.16 10.41 10.58 407,006 -0.46(-4.17%)
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%)
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.