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
)
18.51
-0.10 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2003
3.500
3.500
3.390
3.440
24,300
-0.08(-2.27%)
Mar 28, 2003
3.620
3.700
3.520
3.520
33,100
-0.19(-5.12%)
Mar 27, 2003
3.880
3.880
3.500
3.710
39,400
-0.16(-4.13%)
Mar 26, 2003
4.130
4.160
3.870
3.870
14,900
-0.32(-7.64%)
Mar 25, 2003
4.150
4.260
4.130
4.190
10,300
+0.00(+0.00%)
Mar 24, 2003
4.240
4.240
4.170
4.190
6,400
+0.00(+0.00%)
Mar 21, 2003
4.500
4.540
4.160
4.190
42,600
-0.26(-5.84%)
Mar 20, 2003
4.360
4.530
4.360
4.450
11,400
-0.04(-0.89%)
Mar 19, 2003
4.660
4.800
4.390
4.490
42,200
-0.21(-4.47%)
Mar 18, 2003
4.920
4.920
4.670
4.700
43,600
+0.03(+0.64%)
Mar 17, 2003
4.160
4.800
4.080
4.670
48,600
+0.42(+9.88%)
Mar 14, 2003
4.540
4.540
4.250
4.250
47,000
-0.29(-6.39%)
Mar 13, 2003
4.430
4.550
4.370
4.540
23,600
+0.12(+2.71%)
Mar 12, 2003
4.050
4.420
4.050
4.420
31,500
+0.26(+6.25%)
Mar 11, 2003
4.050
4.160
4.030
4.160
23,300
+0.06(+1.46%)
Mar 10, 2003
4.060
4.100
4.040
4.100
15,600
+0.00(+0.00%)
Mar 07, 2003
3.950
4.190
3.950
4.100
9,200
+0.03(+0.74%)
Mar 06, 2003
3.700
4.070
3.700
4.070
18,800
+0.24(+6.27%)
Mar 05, 2003
3.740
3.830
3.730
3.830
30,100
+0.09(+2.41%)
Mar 04, 2003
3.620
3.950
3.620
3.740
50,400
+0.06(+1.63%)
Mar 03, 2003
3.510
3.690
3.510
3.680
36,100
+0.34(+10.18%)
Feb 28, 2003
3.510
3.600
3.340
3.340
35,200
-0.17(-4.84%)
Feb 27, 2003
3.370
3.610
3.270
3.510
62,800
+0.09(+2.63%)
Feb 26, 2003
3.430
3.500
3.400
3.420
12,500
-0.02(-0.58%)
Feb 25, 2003
3.300
3.450
3.190
3.440
59,900
+0.23(+7.17%)
Feb 24, 2003
3.400
3.420
3.200
3.210
13,300
-0.19(-5.59%)
Feb 21, 2003
3.250
3.450
3.250
3.400
84,600
+0.17(+5.26%)
Feb 20, 2003
3.260
3.260
3.200
3.230
19,500
+0.03(+0.94%)
Feb 19, 2003
3.240
3.350
3.200
3.200
39,200
-0.12(-3.61%)
Feb 18, 2003
3.400
3.450
3.210
3.320
34,700
-0.08(-2.35%)
Feb 14, 2003
3.180
3.400
3.050
3.400
43,100
+0.27(+8.63%)
Feb 13, 2003
3.380
3.570
2.900
3.130
109,700
-0.25(-7.40%)
Feb 12, 2003
3.540
3.690
3.360
3.380
50,300
-0.27(-7.40%)
Feb 11, 2003
4.040
4.060
3.520
3.650
121,900
-0.40(-9.88%)
Feb 10, 2003
4.100
4.200
3.750
4.050
295,300
-0.05(-1.22%)
Feb 07, 2003
4.280
4.400
4.080
4.100
36,900
-0.10(-2.38%)
Feb 06, 2003
4.210
4.300
4.200
4.200
32,900
+0.04(+0.96%)
Feb 05, 2003
4.160
4.350
4.070
4.160
86,600
-0.01(-0.24%)
Feb 04, 2003
4.320
4.320
4.150
4.170
66,300
-0.23(-5.23%)
Feb 03, 2003
4.590
4.860
4.120
4.400
84,400
-0.28(-5.98%)
Jan 31, 2003
4.950
5.010
4.470
4.680
192,200
-0.28(-5.65%)
Jan 30, 2003
5.050
5.050
4.960
4.960
60,500
-0.08(-1.59%)
Jan 29, 2003
5.260
5.400
4.960
5.040
47,900
-0.14(-2.70%)
Jan 28, 2003
4.980
5.320
4.980
5.180
31,400
+0.10(+1.97%)
Jan 27, 2003
5.020
5.140
4.990
5.080
36,900
-0.04(-0.78%)
Jan 24, 2003
5.100
5.280
5.070
5.120
26,700
-0.12(-2.29%)
Jan 23, 2003
4.880
5.290
4.760
5.240
92,200
+0.24(+4.80%)
Jan 22, 2003
4.600
5.120
4.550
5.000
101,800
+0.23(+4.82%)
Jan 21, 2003
4.840
5.110
4.610
4.770
117,700
-0.31(-6.10%)
Jan 17, 2003
5.130
5.500
5.020
5.080
94,700
-0.21(-3.97%)
Jan 16, 2003
5.410
5.570
5.180
5.290
67,800
-0.23(-4.17%)
Jan 15, 2003
5.440
5.530
5.320
5.520
59,100
-0.08(-1.43%)
Jan 14, 2003
5.900
5.900
5.370
5.600
193,100
-0.30(-5.08%)
Jan 13, 2003
5.690
6.140
5.350
5.900
169,600
+0.66(+12.60%)
Jan 10, 2003
4.750
5.240
4.620
5.240
200,700
+0.43(+8.94%)
Jan 09, 2003
4.700
4.860
4.360
4.810
111,200
+0.47(+10.83%)
Jan 08, 2003
4.480
4.480
4.070
4.340
173,300
-0.26(-5.65%)
Jan 07, 2003
4.850
4.850
4.280
4.600
182,600
-0.12(-2.54%)
Jan 06, 2003
4.060
4.870
3.850
4.720
244,700
+0.77(+19.49%)
Jan 03, 2003
3.480
4.100
3.470
3.950
151,200
+0.51(+14.83%)
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
.