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
)
18.68
-0.19 (-0.98%)
Streaming Delayed Price
Updated: 12:43 PM EDT, Jun 6, 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, 2013
7.870
7.990
7.850
7.970
332,947
+0.11(+1.40%)
Jan 30, 2013
7.980
8.000
7.850
7.860
379,184
-0.13(-1.63%)
Jan 29, 2013
8.120
8.120
7.960
7.990
293,387
-0.11(-1.36%)
Jan 28, 2013
8.090
8.199
8.062
8.100
304,359
+0.00(+0.00%)
Jan 25, 2013
8.190
8.200
8.040
8.100
194,419
-0.05(-0.61%)
Jan 24, 2013
8.010
8.220
8.000
8.150
647,898
+0.10(+1.24%)
Jan 23, 2013
7.980
8.060
7.920
8.050
1,083,016
+0.05(+0.63%)
Jan 22, 2013
8.000
8.000
7.838
8.000
1,387,551
+0.02(+0.25%)
Jan 18, 2013
8.070
8.130
7.960
7.980
686,269
-0.10(-1.24%)
Jan 17, 2013
7.980
8.120
7.820
8.080
1,220,465
+0.19(+2.41%)
Jan 16, 2013
7.870
8.015
7.460
7.890
3,402,047
+0.47(+6.33%)
Jan 15, 2013
8.420
8.640
7.370
7.420
3,533,064
-1.73(-18.91%)
Jan 14, 2013
9.170
9.190
9.100
9.150
145,231
-0.07(-0.76%)
Jan 11, 2013
9.230
9.340
9.190
9.220
233,067
+0.00(+0.00%)
Jan 10, 2013
9.290
9.300
9.190
9.220
200,320
+0.06(+0.66%)
Jan 09, 2013
9.060
9.180
9.020
9.160
314,300
+0.10(+1.10%)
Jan 08, 2013
9.220
9.320
9.020
9.060
494,080
-0.23(-2.48%)
Jan 07, 2013
9.410
9.470
9.260
9.290
231,964
-0.20(-2.11%)
Jan 04, 2013
9.490
9.540
9.392
9.490
209,536
+0.06(+0.64%)
Jan 03, 2013
9.470
9.540
9.380
9.430
284,261
-0.03(-0.32%)
Jan 02, 2013
9.420
9.560
9.190
9.460
541,046
+0.27(+2.94%)
Dec 31, 2012
8.970
9.200
8.925
9.190
204,614
+0.18(+2.00%)
Dec 28, 2012
9.160
9.200
9.000
9.010
166,873
-0.22(-2.38%)
Dec 27, 2012
9.180
9.280
9.050
9.230
225,503
+0.05(+0.54%)
Dec 26, 2012
9.110
9.290
8.995
9.180
300,243
+0.09(+0.99%)
Dec 24, 2012
8.990
9.190
8.900
9.090
323,992
+0.08(+0.89%)
Dec 21, 2012
9.230
9.230
8.990
9.010
1,136,492
-0.34(-3.64%)
Dec 20, 2012
9.320
9.530
9.280
9.350
478,240
+0.05(+0.54%)
Dec 19, 2012
9.290
9.450
9.250
9.300
682,959
+0.00(+0.00%)
Dec 18, 2012
9.130
9.370
9.130
9.300
426,325
+0.17(+1.86%)
Dec 17, 2012
9.120
9.170
9.050
9.130
254,079
+0.06(+0.66%)
Dec 14, 2012
9.020
9.160
8.968
9.070
181,423
-0.03(-0.33%)
Dec 13, 2012
9.240
9.260
8.870
9.100
153,039
-0.15(-1.62%)
Dec 12, 2012
9.430
9.455
9.110
9.250
233,966
-0.15(-1.60%)
Dec 11, 2012
9.250
9.470
9.130
9.400
439,806
+0.20(+2.17%)
Dec 10, 2012
9.080
9.200
8.990
9.200
152,775
+0.12(+1.32%)
Dec 07, 2012
9.110
9.149
9.020
9.080
97,540
+0.00(+0.00%)
Dec 06, 2012
8.960
9.080
8.880
9.080
161,766
+0.12(+1.34%)
Dec 05, 2012
9.080
9.100
8.940
8.960
175,460
-0.07(-0.78%)
Dec 04, 2012
9.010
9.070
8.750
9.030
236,136
+0.01(+0.11%)
Nov 30, 2012
8.940
9.040
8.910
9.020
232,701
+0.12(+1.35%)
Nov 29, 2012
8.790
8.900
8.690
8.900
188,273
+0.19(+2.18%)
Nov 28, 2012
8.480
8.750
8.370
8.710
380,002
+0.21(+2.45%)
Nov 27, 2012
8.780
8.920
8.500
8.502
472,163
-0.24(-2.78%)
Nov 26, 2012
8.830
8.970
8.700
8.745
262,040
-0.15(-1.63%)
Nov 23, 2012
8.800
8.920
8.750
8.890
89,403
+0.15(+1.72%)
Nov 21, 2012
8.790
8.830
8.600
8.740
323,205
-0.01(-0.11%)
Nov 20, 2012
8.630
8.820
8.500
8.750
292,017
+0.07(+0.81%)
Nov 19, 2012
8.560
8.780
8.560
8.680
433,301
+0.21(+2.48%)
Nov 16, 2012
8.660
8.660
8.300
8.470
535,522
-0.21(-2.42%)
Nov 15, 2012
8.810
8.900
8.650
8.680
466,349
-0.15(-1.70%)
Nov 14, 2012
8.860
8.950
8.810
8.830
440,897
-0.01(-0.11%)
Nov 13, 2012
8.950
9.070
8.840
8.840
274,034
-0.22(-2.43%)
Nov 12, 2012
9.100
9.160
8.960
9.060
125,658
-0.01(-0.11%)
Nov 09, 2012
8.770
9.200
8.730
9.070
222,497
+0.22(+2.49%)
Nov 08, 2012
8.940
9.100
8.820
8.850
625,768
-0.33(-3.59%)
Nov 07, 2012
9.130
9.280
9.020
9.180
286,044
-0.11(-1.19%)
Nov 06, 2012
9.330
9.440
9.250
9.291
250,805
+0.01(+0.12%)
Nov 05, 2012
8.900
9.400
8.870
9.280
389,556
+0.38(+4.27%)
Nov 02, 2012
9.300
9.300
8.750
8.900
653,767
-0.40(-4.30%)
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
.