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
+0.42 (+2.30%)
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, 2014
8.030
8.320
7.975
8.010
1,059,520
-0.14(-1.72%)
Jan 30, 2014
8.340
8.490
8.020
8.150
694,777
-0.05(-0.61%)
Jan 29, 2014
7.920
8.380
7.870
8.200
1,061,692
+0.18(+2.24%)
Jan 28, 2014
8.140
8.250
7.930
8.020
925,023
-0.05(-0.62%)
Jan 27, 2014
8.250
8.400
8.000
8.070
1,084,727
-0.17(-2.06%)
Jan 24, 2014
8.390
8.525
8.080
8.240
1,069,818
-0.19(-2.25%)
Jan 23, 2014
8.280
8.435
8.162
8.430
1,105,958
+0.12(+1.44%)
Jan 22, 2014
8.240
8.385
7.960
8.310
1,078,068
+0.15(+1.84%)
Jan 21, 2014
8.220
8.450
8.090
8.160
1,255,439
+0.04(+0.49%)
Jan 17, 2014
8.220
8.120
8.120
8.120
205,000
-0.08(-0.98%)
Jan 16, 2014
8.360
8.410
8.130
8.200
325,257
-0.15(-1.80%)
Jan 15, 2014
8.170
8.390
8.170
8.350
667,826
+0.18(+2.20%)
Jan 14, 2014
8.150
8.261
8.120
8.170
588,623
+0.08(+0.99%)
Jan 13, 2014
8.190
8.200
7.970
8.090
1,579,552
-0.16(-1.94%)
Jan 10, 2014
8.280
8.340
8.190
8.250
251,405
-0.01(-0.06%)
Jan 09, 2014
8.450
8.450
8.200
8.255
530,238
-0.15(-1.84%)
Jan 08, 2014
8.390
8.490
8.290
8.410
1,163,253
-0.01(-0.12%)
Jan 07, 2014
8.400
8.490
8.310
8.420
538,011
+0.03(+0.36%)
Jan 06, 2014
8.730
8.730
8.390
8.390
588,397
-0.21(-2.44%)
Jan 03, 2014
8.650
8.750
8.530
8.600
327,085
-0.03(-0.35%)
Jan 02, 2014
8.580
8.650
8.350
8.630
392,955
+0.05(+0.58%)
Dec 31, 2013
8.580
8.580
8.580
8.580
620,300
-0.01(-0.12%)
Dec 30, 2013
8.580
8.640
8.470
8.590
368,029
+0.03(+0.35%)
Dec 27, 2013
8.400
8.570
8.380
8.560
239,702
+0.20(+2.39%)
Dec 26, 2013
8.380
8.480
8.270
8.360
196,224
-0.01(-0.12%)
Dec 24, 2013
8.310
8.500
8.250
8.370
389,797
+0.06(+0.72%)
Dec 23, 2013
8.250
8.400
8.150
8.310
436,019
+0.10(+1.22%)
Dec 20, 2013
8.000
8.270
7.910
8.210
1,076,154
+0.25(+3.14%)
Dec 19, 2013
7.830
8.060
7.790
7.960
508,692
+0.09(+1.14%)
Dec 18, 2013
7.670
7.920
7.510
7.870
2,436,361
+0.23(+3.01%)
Dec 17, 2013
7.720
7.720
7.600
7.640
6,826,288
-0.07(-0.91%)
Dec 16, 2013
8.050
8.120
7.680
7.710
2,345,936
-0.87(-10.14%)
Dec 13, 2013
8.570
8.750
8.520
8.580
525,105
+0.01(+0.12%)
Dec 12, 2013
8.600
8.700
8.500
8.570
303,804
-0.05(-0.58%)
Dec 11, 2013
8.700
8.720
8.570
8.620
341,936
-0.09(-1.03%)
Dec 10, 2013
8.830
8.880
8.710
8.710
251,079
-0.16(-1.80%)
Dec 09, 2013
8.870
8.900
8.745
8.870
434,592
+0.00(+0.00%)
Dec 06, 2013
9.000
9.000
8.850
8.870
0
-0.02(-0.22%)
Dec 05, 2013
8.870
8.971
8.840
8.890
0
+0.03(+0.34%)
Dec 04, 2013
9.000
9.160
8.800
8.860
0
-0.17(-1.88%)
Dec 03, 2013
9.060
9.140
8.955
9.030
0
-0.07(-0.77%)
Dec 02, 2013
9.670
9.770
9.050
9.100
317,797
-0.60(-6.19%)
Nov 29, 2013
9.580
9.720
9.500
9.700
0
+0.19(+2.00%)
Nov 27, 2013
9.380
9.540
9.360
9.510
0
+0.12(+1.28%)
Nov 26, 2013
9.190
9.420
9.140
9.390
0
+0.21(+2.29%)
Nov 25, 2013
9.010
9.230
8.910
9.180
167,284
+0.18(+2.00%)
Nov 22, 2013
8.910
9.010
8.730
9.000
0
+0.07(+0.78%)
Nov 21, 2013
8.800
8.930
8.630
8.930
195,899
+0.23(+2.64%)
Nov 20, 2013
8.790
8.790
8.620
8.700
0
-0.03(-0.34%)
Nov 19, 2013
8.870
8.998
8.700
8.730
166,990
-0.16(-1.80%)
Nov 18, 2013
8.960
9.040
8.890
8.890
0
-0.06(-0.67%)
Nov 15, 2013
8.970
9.026
8.880
8.950
0
+0.00(+0.00%)
Nov 14, 2013
9.070
9.080
8.880
8.950
172,889
-0.14(-1.54%)
Nov 13, 2013
8.890
9.090
8.800
9.090
0
+0.15(+1.68%)
Nov 12, 2013
8.970
9.050
8.810
8.940
0
-0.04(-0.50%)
Nov 11, 2013
9.050
9.050
8.890
8.985
0
-0.07(-0.72%)
Nov 08, 2013
8.960
9.120
8.950
9.050
0
+0.10(+1.06%)
Nov 07, 2013
9.090
9.090
8.920
8.955
280,599
-0.10(-1.05%)
Nov 06, 2013
9.380
9.510
8.975
9.050
254,723
-0.23(-2.48%)
Nov 05, 2013
9.510
9.820
9.200
9.280
893,188
+0.67(+7.78%)
Nov 04, 2013
8.580
8.750
8.470
8.610
411,593
+0.09(+1.06%)
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
.