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
)
18.06
-0.51 (-2.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2013
7.670
7.690
7.560
7.600
253,133
-0.05(-0.65%)
Mar 27, 2013
7.650
7.700
7.610
7.650
140,778
-0.05(-0.65%)
Mar 26, 2013
7.760
7.760
7.570
7.700
175,875
-0.04(-0.52%)
Mar 25, 2013
7.730
7.830
7.690
7.740
394,782
+0.02(+0.26%)
Mar 22, 2013
7.810
7.840
7.640
7.720
281,613
-0.08(-1.03%)
Mar 21, 2013
7.760
7.910
7.610
7.800
349,304
-0.05(-0.64%)
Mar 20, 2013
7.840
7.900
7.810
7.850
207,416
+0.08(+1.03%)
Mar 19, 2013
7.860
7.950
7.730
7.770
206,166
-0.09(-1.15%)
Mar 18, 2013
7.560
7.860
7.550
7.860
385,279
-0.05(-0.63%)
Mar 15, 2013
7.890
7.920
7.860
7.910
791,036
+0.04(+0.51%)
Mar 14, 2013
7.890
7.920
7.830
7.870
261,507
+0.02(+0.25%)
Mar 13, 2013
7.920
7.980
7.820
7.850
157,113
-0.06(-0.70%)
Mar 12, 2013
7.890
7.950
7.840
7.905
143,407
+0.02(+0.19%)
Mar 11, 2013
7.960
7.980
7.820
7.890
498,444
-0.11(-1.38%)
Mar 08, 2013
7.990
8.030
7.940
8.000
213,398
+0.08(+1.01%)
Mar 07, 2013
7.980
7.980
7.850
7.920
382,006
-0.08(-1.00%)
Mar 06, 2013
7.890
8.000
7.840
8.000
138,412
+0.11(+1.39%)
Mar 05, 2013
7.860
8.000
7.850
7.890
287,584
+0.06(+0.77%)
Mar 04, 2013
7.930
7.950
7.750
7.830
394,122
-0.14(-1.82%)
Mar 01, 2013
8.130
8.150
7.920
7.975
377,840
-0.22(-2.74%)
Feb 28, 2013
8.350
8.350
8.180
8.200
231,824
-0.10(-1.20%)
Feb 27, 2013
8.340
8.420
8.280
8.300
149,514
+0.00(+0.00%)
Feb 26, 2013
8.350
8.370
8.220
8.300
146,194
-0.01(-0.12%)
Feb 25, 2013
8.440
8.510
8.310
8.310
211,131
-0.10(-1.19%)
Feb 22, 2013
8.400
8.520
8.370
8.410
150,257
+0.05(+0.60%)
Feb 21, 2013
8.430
8.510
8.290
8.360
299,663
-0.10(-1.18%)
Feb 20, 2013
8.700
8.710
8.460
8.460
302,354
-0.22(-2.53%)
Feb 19, 2013
8.600
8.710
8.490
8.680
226,105
+0.07(+0.81%)
Feb 15, 2013
8.830
8.900
8.590
8.610
335,585
-0.18(-2.05%)
Feb 14, 2013
8.730
8.870
8.662
8.790
263,175
+0.05(+0.57%)
Feb 13, 2013
8.590
8.740
8.500
8.740
340,106
+0.14(+1.63%)
Feb 12, 2013
8.630
8.650
8.520
8.600
245,888
-0.01(-0.12%)
Feb 11, 2013
8.640
8.650
8.524
8.610
284,124
-0.06(-0.69%)
Feb 08, 2013
8.500
8.735
8.500
8.670
881,029
+0.21(+2.48%)
Feb 07, 2013
8.430
8.510
8.320
8.460
516,239
+0.03(+0.36%)
Feb 06, 2013
7.770
8.440
7.770
8.430
1,588,305
+0.48(+6.04%)
Feb 04, 2013
7.820
8.120
7.820
7.950
649,014
+0.01(+0.13%)
Feb 01, 2013
8.000
8.070
7.920
7.940
528,182
-0.03(-0.38%)
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%)
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
.