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 (%)
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%)
Nov 02, 2015
7.290
7.740
7.180
7.700
1,031,856
+0.40(+5.48%)
Oct 30, 2015
7.460
7.480
7.260
7.300
575,782
-0.18(-2.41%)
Oct 29, 2015
7.140
7.520
6.800
7.480
1,148,390
+0.29(+4.03%)
Oct 28, 2015
6.890
7.240
6.770
7.190
690,788
+0.33(+4.81%)
Oct 27, 2015
7.020
7.120
6.790
6.860
518,413
-0.18(-2.56%)
Oct 26, 2015
6.950
7.110
6.950
7.040
585,923
+0.02(+0.28%)
Oct 23, 2015
6.910
7.080
6.860
7.020
495,693
+0.17(+2.48%)
Oct 22, 2015
6.860
7.050
6.810
6.850
433,980
+0.02(+0.29%)
Oct 21, 2015
6.980
6.990
6.800
6.830
331,666
-0.13(-1.87%)
Oct 20, 2015
7.040
7.130
6.950
6.960
447,786
-0.06(-0.85%)
Oct 19, 2015
6.930
7.060
6.930
7.020
295,850
+0.05(+0.72%)
Oct 16, 2015
7.010
7.030
6.860
6.970
230,509
-0.04(-0.57%)
Oct 15, 2015
6.890
7.020
6.820
7.010
227,361
+0.11(+1.59%)
Oct 14, 2015
6.840
6.940
6.790
6.900
309,199
+0.07(+1.02%)
Oct 13, 2015
6.930
7.030
6.640
6.830
312,533
-0.17(-2.43%)
Oct 12, 2015
6.870
7.010
6.820
7.000
391,953
+0.12(+1.74%)
Oct 09, 2015
6.910
6.980
6.830
6.880
372,044
-0.01(-0.15%)
Oct 08, 2015
6.860
6.940
6.820
6.890
327,651
+0.00(+0.00%)
Oct 07, 2015
6.770
6.912
6.690
6.890
513,019
+0.15(+2.23%)
Oct 06, 2015
6.600
6.860
6.590
6.740
769,358
+0.16(+2.43%)
Oct 05, 2015
6.320
6.610
6.300
6.580
612,283
+0.29(+4.61%)
Oct 02, 2015
6.000
6.290
5.960
6.290
564,794
+0.22(+3.62%)
Oct 01, 2015
6.260
6.270
5.990
6.070
512,154
-0.16(-2.57%)
Sep 30, 2015
6.030
6.240
6.000
6.230
716,664
+0.22(+3.66%)
Sep 29, 2015
6.280
6.355
5.975
6.010
906,493
-0.22(-3.53%)
Sep 28, 2015
6.250
6.290
6.160
6.230
461,487
-0.06(-0.95%)
Sep 25, 2015
6.340
6.360
6.240
6.290
588,857
-0.01(-0.16%)
Sep 24, 2015
6.200
6.310
6.090
6.300
449,261
+0.06(+0.96%)
Sep 23, 2015
6.300
6.330
6.150
6.240
494,160
-0.03(-0.48%)
Sep 22, 2015
6.420
6.450
6.205
6.270
629,641
-0.23(-3.54%)
Sep 21, 2015
6.610
6.680
6.490
6.500
668,830
-0.05(-0.76%)
Sep 18, 2015
6.560
6.630
6.480
6.550
1,119,697
-0.10(-1.50%)
Sep 17, 2015
6.580
6.790
6.522
6.650
602,426
+0.04(+0.61%)
Sep 16, 2015
6.520
6.620
6.454
6.610
662,631
+0.06(+0.92%)
Sep 15, 2015
6.320
6.560
6.320
6.550
395,810
+0.27(+4.30%)
Sep 14, 2015
6.300
6.440
6.200
6.280
995,730
-0.10(-1.57%)
Sep 11, 2015
6.440
6.490
6.300
6.380
459,538
-0.07(-1.09%)
Sep 10, 2015
6.500
6.520
6.380
6.450
459,900
-0.09(-1.38%)
Sep 09, 2015
6.640
6.730
6.530
6.540
422,885
-0.05(-0.76%)
Sep 08, 2015
6.440
6.620
6.430
6.590
560,535
+0.24(+3.78%)
Sep 04, 2015
6.460
6.350
6.350
6.350
471,500
-0.17(-2.61%)
Sep 03, 2015
6.560
6.655
6.520
6.520
530,817
-0.04(-0.61%)
Sep 02, 2015
6.710
6.770
6.500
6.560
739,353
-0.04(-0.61%)
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
.