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
)
18.60
-0.11 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2016
5.450
5.830
5.450
5.830
550,465
+0.42(+7.76%)
Jan 28, 2016
5.350
5.550
5.310
5.410
1,021,318
+0.12(+2.27%)
Jan 27, 2016
5.550
5.610
5.250
5.290
494,362
-0.32(-5.70%)
Jan 26, 2016
5.440
5.630
5.420
5.610
229,687
+0.23(+4.28%)
Jan 25, 2016
5.480
5.540
5.360
5.380
257,617
-0.15(-2.71%)
Jan 22, 2016
5.350
5.530
5.260
5.530
341,088
+0.26(+4.93%)
Jan 21, 2016
5.160
5.360
5.110
5.270
305,650
+0.08(+1.54%)
Jan 20, 2016
4.950
5.230
4.850
5.190
346,430
+0.17(+3.39%)
Jan 19, 2016
5.120
5.190
4.970
5.020
425,382
-0.03(-0.59%)
Jan 15, 2016
5.200
5.050
5.050
5.050
687,400
-0.31(-5.78%)
Jan 14, 2016
5.220
5.420
5.050
5.360
552,553
+0.12(+2.29%)
Jan 13, 2016
5.390
5.570
5.190
5.240
580,997
-0.16(-2.96%)
Jan 12, 2016
5.520
5.680
5.213
5.400
643,357
-0.09(-1.64%)
Jan 11, 2016
5.560
5.660
5.440
5.490
891,604
-0.10(-1.79%)
Jan 08, 2016
5.810
5.840
5.470
5.590
818,681
-0.22(-3.79%)
Jan 07, 2016
5.990
6.030
5.780
5.810
553,962
-0.30(-4.91%)
Jan 06, 2016
6.070
6.130
5.934
6.110
501,196
-0.04(-0.65%)
Jan 05, 2016
6.490
6.500
6.105
6.150
295,400
-0.31(-4.80%)
Jan 04, 2016
6.380
6.475
6.220
6.460
413,321
-0.05(-0.77%)
Dec 31, 2015
6.530
6.510
6.510
6.510
277,600
-0.06(-0.91%)
Dec 30, 2015
6.720
6.810
6.560
6.570
170,609
-0.19(-2.81%)
Dec 29, 2015
6.890
6.890
6.730
6.760
158,952
-0.05(-0.73%)
Dec 28, 2015
6.760
6.810
6.620
6.810
244,995
+0.02(+0.29%)
Dec 24, 2015
6.740
6.790
6.790
6.790
120,000
+0.06(+0.89%)
Dec 23, 2015
6.750
6.820
6.660
6.730
174,325
+0.00(+0.00%)
Dec 22, 2015
6.610
6.740
6.500
6.730
235,367
+0.11(+1.66%)
Dec 21, 2015
6.540
6.680
6.500
6.620
282,549
+0.09(+1.38%)
Dec 18, 2015
6.640
6.670
6.510
6.530
890,271
-0.13(-1.95%)
Dec 17, 2015
6.660
6.720
6.620
6.660
256,672
+0.00(+0.00%)
Dec 16, 2015
6.560
6.690
6.475
6.660
351,354
+0.15(+2.30%)
Dec 15, 2015
6.450
6.560
6.340
6.510
696,924
+0.04(+0.62%)
Dec 14, 2015
6.700
6.730
6.440
6.470
620,988
-0.24(-3.58%)
Dec 11, 2015
6.830
6.960
6.610
6.710
631,158
-0.15(-2.19%)
Dec 10, 2015
6.790
6.970
6.790
6.860
278,393
+0.01(+0.15%)
Dec 09, 2015
6.960
7.010
6.830
6.850
397,988
-0.14(-2.00%)
Dec 08, 2015
6.960
7.070
6.820
6.990
411,932
-0.02(-0.29%)
Dec 07, 2015
7.700
7.700
6.960
7.010
903,341
-0.69(-8.96%)
Dec 04, 2015
8.060
8.080
7.660
7.700
568,677
-0.36(-4.47%)
Dec 03, 2015
8.110
8.310
8.020
8.060
454,504
+0.01(+0.12%)
Dec 02, 2015
8.040
8.200
7.990
8.050
347,479
-0.03(-0.37%)
Dec 01, 2015
7.910
8.100
7.840
8.080
400,164
+0.24(+3.06%)
Nov 30, 2015
7.960
7.960
7.810
7.840
414,551
-0.05(-0.63%)
Nov 27, 2015
7.820
7.905
7.820
7.890
113,768
+0.05(+0.64%)
Nov 25, 2015
7.830
7.840
7.840
7.840
184,200
+0.04(+0.51%)
Nov 24, 2015
7.610
7.820
7.570
7.800
331,862
+0.12(+1.56%)
Nov 23, 2015
7.690
7.730
7.570
7.680
353,936
-0.05(-0.65%)
Nov 20, 2015
7.550
7.830
7.190
7.730
548,713
+0.23(+3.07%)
Nov 19, 2015
7.490
7.535
7.200
7.500
237,885
+0.00(+0.00%)
Nov 18, 2015
7.440
7.500
7.310
7.500
332,185
+0.11(+1.49%)
Nov 17, 2015
7.470
7.600
7.350
7.390
599,742
-0.09(-1.20%)
Nov 16, 2015
7.600
7.920
7.425
7.480
447,703
-0.10(-1.32%)
Nov 13, 2015
7.570
7.710
7.530
7.580
450,523
-0.01(-0.13%)
Nov 12, 2015
7.740
7.790
7.580
7.590
642,993
-0.25(-3.19%)
Nov 11, 2015
7.850
7.870
7.700
7.840
500,072
+0.04(+0.51%)
Nov 10, 2015
7.830
7.890
7.750
7.800
604,230
-0.10(-1.27%)
Nov 09, 2015
7.980
8.090
7.250
7.900
544,450
-0.11(-1.37%)
Nov 06, 2015
7.810
8.030
7.780
8.010
373,159
+0.16(+2.04%)
Nov 05, 2015
7.900
7.940
7.740
7.850
661,321
-0.07(-0.88%)
Nov 04, 2015
7.860
8.000
7.830
7.920
561,919
+0.06(+0.76%)
Nov 03, 2015
7.660
7.895
7.660
7.860
601,409
+0.16(+2.08%)
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
.