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 (%)
Mar 31, 2016
6.770
6.830
6.555
6.650
565,250
-0.11(-1.63%)
Mar 30, 2016
6.740
6.820
6.700
6.760
339,229
+0.02(+0.30%)
Mar 29, 2016
6.510
6.810
6.400
6.740
954,880
+0.19(+2.90%)
Mar 28, 2016
6.410
6.580
6.325
6.550
696,083
+0.14(+2.18%)
Mar 24, 2016
6.200
6.410
6.410
6.410
327,100
+0.15(+2.40%)
Mar 23, 2016
6.470
6.500
6.260
6.260
322,708
-0.24(-3.69%)
Mar 22, 2016
6.730
6.740
6.490
6.500
376,056
-0.27(-3.99%)
Mar 21, 2016
6.690
6.830
6.630
6.770
830,513
+0.10(+1.50%)
Mar 18, 2016
6.870
6.890
6.650
6.670
1,092,458
-0.16(-2.34%)
Mar 17, 2016
6.620
6.868
6.500
6.830
429,786
+0.22(+3.33%)
Mar 16, 2016
6.420
6.680
6.380
6.610
448,951
+0.12(+1.85%)
Mar 15, 2016
6.690
6.800
6.390
6.490
582,759
-0.20(-2.99%)
Mar 14, 2016
6.760
6.850
6.640
6.690
1,142,004
-0.06(-0.89%)
Mar 11, 2016
6.850
6.890
6.660
6.750
394,603
-0.01(-0.15%)
Mar 10, 2016
6.750
6.790
6.600
6.760
610,405
+0.08(+1.20%)
Mar 09, 2016
6.700
6.800
6.600
6.680
1,251,875
+0.00(+0.00%)
Mar 08, 2016
6.870
6.930
6.595
6.680
336,803
-0.17(-2.48%)
Mar 07, 2016
6.820
6.960
6.740
6.850
417,677
+0.03(+0.44%)
Mar 04, 2016
6.840
6.900
6.760
6.820
713,585
+0.01(+0.15%)
Mar 03, 2016
6.810
6.853
6.700
6.810
635,802
+0.05(+0.74%)
Mar 02, 2016
6.730
6.850
6.550
6.760
320,442
+0.02(+0.30%)
Mar 01, 2016
6.610
6.790
6.560
6.740
445,495
+0.18(+2.74%)
Feb 29, 2016
6.270
6.580
6.212
6.560
630,517
+0.29(+4.63%)
Feb 26, 2016
6.270
6.330
6.140
6.270
377,209
+0.02(+0.32%)
Feb 25, 2016
6.310
6.310
6.070
6.250
290,025
-0.05(-0.79%)
Feb 24, 2016
6.170
6.335
6.050
6.300
434,556
+0.05(+0.80%)
Feb 23, 2016
6.420
6.490
6.240
6.250
442,111
-0.19(-2.95%)
Feb 22, 2016
6.560
6.560
6.410
6.440
482,028
-0.05(-0.77%)
Feb 19, 2016
6.390
6.570
6.390
6.490
478,845
+0.03(+0.46%)
Feb 18, 2016
6.460
6.640
6.400
6.460
393,102
+0.03(+0.47%)
Feb 17, 2016
6.550
6.710
6.420
6.430
519,612
-0.06(-0.92%)
Feb 16, 2016
6.420
6.540
6.330
6.490
706,858
+0.15(+2.37%)
Feb 12, 2016
6.390
6.340
6.340
6.340
380,200
+0.01(+0.16%)
Feb 11, 2016
6.050
6.350
6.030
6.330
405,431
+0.15(+2.43%)
Feb 10, 2016
6.450
6.680
6.160
6.180
543,147
-0.19(-2.98%)
Feb 09, 2016
6.320
6.500
6.220
6.370
405,719
-0.07(-1.09%)
Feb 08, 2016
6.420
6.525
6.290
6.440
527,433
-0.11(-1.68%)
Feb 05, 2016
4.910
6.600
4.670
6.550
1,981,862
+1.21(+22.66%)
Feb 04, 2016
5.500
5.620
5.120
5.340
796,745
-0.17(-3.09%)
Feb 03, 2016
5.570
5.590
5.320
5.510
911,008
+0.02(+0.36%)
Feb 02, 2016
5.480
5.570
5.340
5.490
300,934
-0.06(-1.08%)
Feb 01, 2016
5.760
5.760
5.530
5.550
346,282
-0.28(-4.80%)
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%)
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
.