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
)
18.57
-0.15 (-0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 30, 2009
6.270
6.340
5.960
6.030
365,576
-0.15(-2.43%)
Jan 29, 2009
6.300
6.410
6.170
6.180
237,402
-0.20(-3.13%)
Jan 28, 2009
6.040
6.480
6.040
6.380
257,064
+0.43(+7.23%)
Jan 27, 2009
5.710
6.050
5.540
5.950
252,115
+0.28(+4.94%)
Jan 26, 2009
5.590
5.985
5.540
5.670
291,117
+0.11(+1.98%)
Jan 23, 2009
5.410
5.730
5.320
5.560
253,536
+0.01(+0.18%)
Jan 22, 2009
5.360
5.640
5.210
5.550
307,053
+0.05(+0.91%)
Jan 21, 2009
5.400
5.610
5.030
5.500
241,714
+0.19(+3.58%)
Jan 20, 2009
5.760
5.930
5.310
5.310
223,871
-0.55(-9.39%)
Jan 16, 2009
5.680
5.940
5.500
5.860
595,355
+0.43(+7.92%)
Jan 15, 2009
5.330
5.440
4.900
5.430
289,372
+0.10(+1.88%)
Jan 14, 2009
5.480
5.500
5.220
5.330
204,984
-0.24(-4.31%)
Jan 13, 2009
5.700
5.700
5.500
5.570
144,528
-0.17(-2.96%)
Jan 12, 2009
5.990
6.030
5.700
5.740
243,420
-0.31(-5.12%)
Jan 09, 2009
6.170
6.250
5.960
6.050
571,832
-0.14(-2.26%)
Jan 08, 2009
6.100
6.320
6.040
6.190
570,589
+0.05(+0.81%)
Jan 07, 2009
6.140
6.200
5.965
6.140
568,221
-0.14(-2.23%)
Jan 06, 2009
5.530
6.280
5.260
6.280
234,202
+0.82(+15.02%)
Jan 05, 2009
5.570
5.680
5.310
5.460
182,866
-0.11(-1.97%)
Jan 02, 2009
5.210
5.620
5.050
5.570
216,594
+0.36(+6.91%)
Dec 31, 2008
5.000
5.310
4.980
5.210
339,235
+0.23(+4.62%)
Dec 30, 2008
5.120
5.180
4.770
4.980
377,391
-0.09(-1.78%)
Dec 29, 2008
5.110
5.180
4.910
5.070
243,635
-0.04(-0.78%)
Dec 26, 2008
4.810
5.190
4.810
5.110
100,929
+0.32(+6.68%)
Dec 24, 2008
4.850
5.110
4.720
4.790
155,306
-0.07(-1.44%)
Dec 23, 2008
5.210
5.230
4.830
4.860
271,675
-0.29(-5.63%)
Dec 22, 2008
5.000
5.150
4.900
5.150
278,701
+0.17(+3.41%)
Dec 19, 2008
5.230
5.390
4.780
4.980
805,293
-0.12(-2.35%)
Dec 18, 2008
5.340
6.540
4.900
5.100
570,954
-0.26(-4.85%)
Dec 17, 2008
4.870
5.550
4.870
5.360
293,732
+0.43(+8.72%)
Dec 16, 2008
4.660
5.180
4.330
4.930
301,430
+0.39(+8.59%)
Dec 15, 2008
4.990
5.020
4.450
4.540
215,562
-0.43(-8.65%)
Dec 12, 2008
4.450
5.200
4.450
4.970
395,265
+0.41(+8.99%)
Dec 11, 2008
4.340
4.620
4.270
4.560
544,535
+0.16(+3.64%)
Dec 10, 2008
4.160
4.460
4.160
4.400
659,422
+0.26(+6.28%)
Dec 09, 2008
4.110
4.320
4.020
4.140
528,066
-0.18(-4.17%)
Dec 08, 2008
4.380
4.430
4.100
4.320
427,346
+0.04(+0.93%)
Dec 05, 2008
4.310
4.390
3.920
4.280
457,949
-0.10(-2.28%)
Dec 04, 2008
4.050
4.450
4.020
4.380
969,984
+0.29(+7.09%)
Dec 03, 2008
3.970
4.240
3.930
4.090
451,919
-0.01(-0.24%)
Dec 02, 2008
4.270
4.500
3.930
4.100
466,745
-0.08(-1.91%)
Dec 01, 2008
4.960
5.240
4.160
4.180
423,217
-0.93(-18.20%)
Nov 28, 2008
5.030
5.180
4.840
5.110
73,229
+0.03(+0.59%)
Nov 26, 2008
4.620
5.220
4.580
5.080
239,035
+0.38(+8.09%)
Nov 25, 2008
4.680
4.700
4.440
4.700
268,642
+0.08(+1.73%)
Nov 24, 2008
4.280
4.620
4.220
4.620
475,582
+0.40(+9.48%)
Nov 21, 2008
3.960
4.220
3.760
4.220
462,145
+0.32(+8.21%)
Nov 20, 2008
4.620
4.620
3.880
3.900
502,583
-0.75(-16.13%)
Nov 19, 2008
5.170
5.340
4.630
4.650
280,196
-0.52(-10.06%)
Nov 18, 2008
5.410
5.540
4.930
5.170
334,945
-0.21(-3.90%)
Nov 17, 2008
5.500
5.680
5.340
5.380
209,018
-0.15(-2.71%)
Nov 14, 2008
6.040
6.040
5.520
5.530
298,504
-0.62(-10.08%)
Nov 13, 2008
5.370
6.170
5.190
6.150
352,181
+0.80(+14.95%)
Nov 12, 2008
5.940
6.110
5.340
5.350
269,214
-0.64(-10.68%)
Nov 11, 2008
5.720
6.170
5.720
5.990
443,907
+0.23(+3.99%)
Nov 10, 2008
6.180
6.240
5.750
5.760
183,325
-0.28(-4.64%)
Nov 07, 2008
6.010
6.050
5.850
6.040
248,993
+0.09(+1.51%)
Nov 06, 2008
6.170
6.270
5.800
5.950
256,557
-0.25(-4.03%)
Nov 05, 2008
6.780
7.080
6.170
6.200
419,024
-0.67(-9.75%)
Nov 04, 2008
7.410
7.460
6.710
6.870
450,871
-0.10(-1.43%)
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
.