Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TTM Technologies
(NQ:
TTMI
)
18.72
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
10.65
10.65
10.24
10.40
489,907
-0.21(-1.98%)
Jan 30, 2006
10.79
10.84
10.58
10.61
95,026
-0.13(-1.21%)
Jan 27, 2006
10.52
10.96
10.52
10.74
200,141
+0.20(+1.90%)
Jan 26, 2006
10.43
10.62
10.43
10.54
506,265
+0.18(+1.74%)
Jan 25, 2006
10.50
10.52
10.25
10.36
242,119
-0.14(-1.33%)
Jan 24, 2006
10.23
10.54
10.23
10.50
815,465
+0.26(+2.54%)
Jan 23, 2006
10.18
10.28
10.04
10.24
527,254
+0.05(+0.49%)
Jan 20, 2006
10.68
10.70
10.10
10.19
447,479
-0.41(-3.87%)
Jan 19, 2006
10.40
10.68
10.40
10.60
473,922
+0.28(+2.71%)
Jan 18, 2006
10.30
10.41
10.14
10.32
161,349
-0.12(-1.15%)
Jan 17, 2006
10.49
10.64
10.32
10.44
300,954
-0.07(-0.67%)
Jan 13, 2006
10.36
10.57
10.36
10.51
165,355
+0.11(+1.06%)
Jan 12, 2006
10.59
10.66
10.30
10.40
295,700
-0.29(-2.76%)
Jan 11, 2006
10.70
10.80
10.60
10.70
389,908
-0.06(-0.60%)
Jan 10, 2006
10.75
10.77
10.50
10.76
592,837
-0.07(-0.65%)
Jan 09, 2006
10.64
10.90
10.52
10.83
370,332
+0.19(+1.79%)
Jan 06, 2006
10.67
10.74
10.35
10.64
705,593
+0.13(+1.24%)
Jan 05, 2006
10.21
10.76
10.15
10.51
377,808
+0.27(+2.64%)
Jan 04, 2006
9.750
10.30
9.740
10.24
1,112,198
+0.56(+5.79%)
Jan 03, 2006
9.350
9.730
9.340
9.680
327,140
+0.28(+2.98%)
Dec 30, 2005
9.220
9.580
9.180
9.400
206,230
+0.08(+0.86%)
Dec 29, 2005
9.530
9.657
9.300
9.320
259,894
-0.18(-1.89%)
Dec 28, 2005
9.170
9.510
9.100
9.500
237,600
+0.35(+3.83%)
Dec 27, 2005
9.310
9.360
9.100
9.150
103,700
-0.16(-1.72%)
Dec 23, 2005
9.240
9.380
9.200
9.310
92,173
+0.02(+0.22%)
Dec 22, 2005
9.120
9.390
9.050
9.290
165,981
+0.20(+2.20%)
Dec 21, 2005
8.920
9.130
8.810
9.090
339,657
+0.17(+1.91%)
Dec 20, 2005
8.880
9.040
8.630
8.920
163,184
-0.02(-0.22%)
Dec 19, 2005
9.000
9.070
8.540
8.940
274,603
-0.02(-0.22%)
Dec 16, 2005
8.950
9.090
8.850
8.960
397,391
+0.05(+0.56%)
Dec 15, 2005
8.900
9.060
8.840
8.910
251,677
-0.06(-0.67%)
Dec 14, 2005
9.000
9.400
8.900
8.970
280,606
-0.03(-0.33%)
Dec 13, 2005
9.350
9.420
8.960
9.000
238,157
-0.43(-4.56%)
Dec 12, 2005
9.410
9.500
9.300
9.430
166,965
+0.02(+0.21%)
Dec 09, 2005
9.180
9.490
9.090
9.410
139,555
+0.18(+1.95%)
Dec 08, 2005
9.470
9.470
9.090
9.230
221,346
-0.16(-1.70%)
Dec 07, 2005
9.360
9.510
9.180
9.390
174,464
-0.05(-0.53%)
Dec 06, 2005
9.590
9.680
9.410
9.440
169,262
-0.08(-0.84%)
Dec 05, 2005
9.610
9.640
9.460
9.520
167,811
-0.18(-1.86%)
Dec 02, 2005
9.480
9.740
9.380
9.700
282,181
+0.22(+2.32%)
Dec 01, 2005
9.290
9.530
9.290
9.480
292,043
+0.34(+3.72%)
Nov 30, 2005
9.260
9.350
9.100
9.140
359,198
-0.16(-1.72%)
Nov 29, 2005
9.520
9.560
9.170
9.300
233,583
-0.19(-2.00%)
Nov 28, 2005
9.710
9.750
9.400
9.490
338,170
-0.29(-2.97%)
Nov 25, 2005
9.900
9.900
9.680
9.780
54,867
-0.02(-0.20%)
Nov 23, 2005
9.860
9.980
9.750
9.800
169,692
-0.03(-0.31%)
Nov 22, 2005
9.680
9.840
9.630
9.830
262,382
+0.17(+1.76%)
Nov 21, 2005
9.120
9.660
9.120
9.660
369,223
+0.47(+5.11%)
Nov 18, 2005
9.200
9.400
9.110
9.190
396,500
+0.09(+0.99%)
Nov 17, 2005
9.000
9.200
9.000
9.100
585,179
+0.10(+1.11%)
Nov 16, 2005
9.210
9.290
8.970
9.000
540,199
-0.26(-2.81%)
Nov 15, 2005
9.200
9.350
9.140
9.260
246,016
+0.06(+0.65%)
Nov 14, 2005
9.140
9.220
9.060
9.200
314,767
+0.06(+0.66%)
Nov 11, 2005
8.900
9.260
8.900
9.140
302,081
+0.23(+2.58%)
Nov 10, 2005
9.000
9.090
8.820
8.910
398,877
-0.07(-0.78%)
Nov 09, 2005
8.690
9.110
8.690
8.980
371,457
+0.32(+3.70%)
Nov 08, 2005
8.700
8.830
8.586
8.660
339,252
-0.15(-1.70%)
Nov 07, 2005
8.600
8.900
8.450
8.810
342,794
+0.21(+2.44%)
Nov 04, 2005
8.650
8.740
8.500
8.600
409,592
-0.07(-0.81%)
Nov 03, 2005
8.330
8.770
8.271
8.670
369,969
+0.41(+4.96%)
Nov 02, 2005
8.120
8.270
7.990
8.260
235,402
+0.14(+1.72%)
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
.