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 31, 2014
8.200
8.465
7.920
8.450
686,090
+0.30(+3.68%)
Mar 28, 2014
8.000
8.160
7.880
8.150
844,258
+0.15(+1.88%)
Mar 27, 2014
7.950
8.050
7.880
8.000
574,917
+0.05(+0.63%)
Mar 26, 2014
8.140
8.240
7.915
7.950
585,735
-0.13(-1.61%)
Mar 25, 2014
8.090
8.220
7.950
8.080
358,518
+0.05(+0.62%)
Mar 24, 2014
8.190
8.210
7.950
8.030
455,800
-0.15(-1.83%)
Mar 21, 2014
8.260
8.360
8.130
8.180
545,588
-0.04(-0.49%)
Mar 20, 2014
8.250
8.310
8.170
8.220
466,404
-0.05(-0.60%)
Mar 19, 2014
8.220
8.340
8.170
8.270
317,417
+0.07(+0.85%)
Mar 18, 2014
8.160
8.260
8.150
8.200
284,521
+0.05(+0.61%)
Mar 17, 2014
8.170
8.420
8.120
8.150
126,439
+0.04(+0.49%)
Mar 14, 2014
8.060
8.220
8.045
8.110
334,337
+0.02(+0.25%)
Mar 13, 2014
8.240
8.240
8.000
8.090
354,301
-0.11(-1.34%)
Mar 12, 2014
8.120
8.230
8.013
8.200
225,883
+0.05(+0.61%)
Mar 11, 2014
8.420
8.440
8.070
8.150
649,662
-0.24(-2.86%)
Mar 10, 2014
8.290
8.420
8.180
8.390
297,360
+0.05(+0.60%)
Mar 07, 2014
8.340
8.390
8.240
8.340
167,737
+0.04(+0.48%)
Mar 06, 2014
8.420
8.500
8.280
8.300
303,231
-0.10(-1.19%)
Mar 05, 2014
8.360
8.460
8.315
8.400
492,337
+0.04(+0.48%)
Mar 04, 2014
8.260
8.450
8.260
8.360
692,033
+0.17(+2.08%)
Mar 03, 2014
8.330
8.480
8.160
8.190
430,319
-0.21(-2.50%)
Feb 28, 2014
8.390
8.490
8.320
8.400
462,170
+0.03(+0.36%)
Feb 27, 2014
8.160
8.390
8.160
8.370
268,595
+0.15(+1.82%)
Feb 26, 2014
8.110
8.390
8.110
8.220
495,548
+0.14(+1.73%)
Feb 25, 2014
8.110
8.130
7.930
8.080
425,441
-0.05(-0.62%)
Feb 24, 2014
8.240
8.260
8.130
8.130
354,355
-0.04(-0.49%)
Feb 21, 2014
7.960
8.180
7.920
8.170
503,018
+0.23(+2.90%)
Feb 20, 2014
8.000
8.070
7.860
7.940
663,310
-0.06(-0.75%)
Feb 19, 2014
8.050
8.140
7.950
8.000
414,686
-0.11(-1.36%)
Feb 18, 2014
8.290
8.330
8.100
8.110
476,521
-0.12(-1.46%)
Feb 14, 2014
8.230
8.230
8.230
8.230
997,600
+0.00(+0.00%)
Feb 13, 2014
8.170
8.290
8.005
8.230
994,531
-0.01(-0.12%)
Feb 12, 2014
8.140
8.300
8.140
8.240
1,142,266
+0.13(+1.60%)
Feb 11, 2014
8.060
8.180
7.980
8.110
829,809
+0.08(+1.00%)
Feb 10, 2014
7.860
8.050
7.670
8.030
1,375,874
+0.18(+2.29%)
Feb 07, 2014
8.200
8.250
7.687
7.850
1,949,148
-0.43(-5.19%)
Feb 06, 2014
7.350
8.490
7.330
8.280
3,611,007
+0.36(+4.55%)
Feb 05, 2014
7.900
8.090
7.740
7.920
680,477
+0.00(+0.00%)
Feb 04, 2014
7.940
8.080
7.740
7.920
1,749,575
+0.02(+0.25%)
Feb 03, 2014
8.110
8.160
7.740
7.900
1,152,145
-0.11(-1.37%)
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%)
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
.