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 (%)
May 31, 2001
8.700
9.110
8.700
8.960
166,000
+0.19(+2.17%)
May 30, 2001
9.210
9.270
8.300
8.770
159,800
-0.65(-6.90%)
May 29, 2001
9.500
9.550
9.360
9.420
320,000
-0.33(-3.38%)
May 25, 2001
9.950
9.990
9.390
9.750
36,800
-0.20(-2.01%)
May 24, 2001
8.990
9.950
8.990
9.950
53,100
+1.14(+12.94%)
May 23, 2001
9.760
10.06
8.810
8.810
78,100
-1.25(-12.43%)
May 22, 2001
9.450
10.20
9.350
10.06
177,000
+0.57(+6.01%)
May 21, 2001
8.300
9.590
8.000
9.490
192,200
+0.99(+11.65%)
May 18, 2001
8.010
8.610
7.860
8.500
114,400
+0.19(+2.29%)
May 17, 2001
8.930
9.470
7.910
8.310
180,000
-0.55(-6.21%)
May 16, 2001
9.480
9.500
8.300
8.860
224,400
-0.67(-7.03%)
May 15, 2001
10.40
10.50
9.300
9.530
165,700
-0.96(-9.15%)
May 14, 2001
10.50
10.89
10.34
10.49
122,000
-0.26(-2.42%)
May 11, 2001
10.80
10.80
10.38
10.75
126,600
-0.05(-0.46%)
May 10, 2001
10.66
11.00
10.50
10.80
123,100
+0.13(+1.22%)
May 09, 2001
10.93
10.95
10.35
10.67
255,300
-0.27(-2.47%)
May 08, 2001
11.07
11.07
10.50
10.94
225,600
+0.69(+6.73%)
May 07, 2001
11.01
11.05
10.20
10.25
628,200
+1.00(+10.81%)
May 04, 2001
8.760
9.250
8.450
9.250
184,000
+0.27(+3.01%)
May 03, 2001
8.280
8.980
8.120
8.980
516,400
+0.75(+9.11%)
May 02, 2001
6.950
8.550
6.850
8.230
725,700
+1.50(+22.29%)
May 01, 2001
6.360
6.950
6.350
6.730
220,700
+0.35(+5.49%)
Apr 30, 2001
6.700
7.000
6.380
6.380
385,300
+0.03(+0.47%)
Apr 27, 2001
6.150
6.350
5.940
6.350
1,154,400
+0.35(+5.83%)
Apr 26, 2001
6.470
6.700
6.000
6.000
156,400
-0.50(-7.69%)
Apr 25, 2001
6.600
6.600
6.330
6.500
154,300
+0.24(+3.83%)
Apr 24, 2001
6.640
6.650
6.200
6.260
34,000
-0.14(-2.19%)
Apr 23, 2001
6.950
7.050
6.200
6.400
43,000
-0.30(-4.48%)
Apr 20, 2001
7.650
7.650
6.550
6.700
66,400
-0.75(-10.07%)
Apr 19, 2001
7.260
7.750
6.900
7.450
40,700
+0.10(+1.36%)
Apr 18, 2001
6.990
7.840
6.970
7.350
90,100
+0.41(+5.91%)
Apr 17, 2001
6.900
7.090
6.640
6.940
21,400
+0.23(+3.43%)
Apr 16, 2001
6.750
7.200
6.450
6.710
70,200
-0.02(-0.30%)
Apr 12, 2001
5.500
6.900
5.500
6.730
66,900
+1.03(+18.07%)
Apr 11, 2001
5.390
5.710
5.160
5.700
60,000
+0.56(+10.89%)
Apr 10, 2001
4.800
5.300
4.800
5.140
230,800
+0.14(+2.80%)
Apr 09, 2001
4.750
5.000
4.570
5.000
26,500
+0.44(+9.65%)
Apr 06, 2001
4.750
4.880
4.500
4.560
6,400
-0.44(-8.80%)
Apr 05, 2001
4.750
5.120
4.190
5.000
183,200
+0.97(+24.07%)
Apr 04, 2001
4.880
4.880
4.000
4.030
104,400
-0.91(-18.42%)
Apr 03, 2001
4.940
5.060
4.500
4.940
51,500
+0.00(+0.00%)
Apr 02, 2001
5.030
5.190
4.810
4.940
162,000
-0.12(-2.37%)
Mar 30, 2001
5.500
5.560
4.880
5.060
467,200
-0.38(-6.99%)
Mar 29, 2001
5.690
6.000
5.380
5.440
280,600
-0.56(-9.33%)
Mar 28, 2001
6.690
6.690
5.380
6.000
81,200
-0.72(-10.71%)
Mar 27, 2001
6.520
6.880
6.500
6.720
106,000
+0.10(+1.51%)
Mar 26, 2001
6.360
7.190
6.310
6.620
199,700
+0.74(+12.59%)
Mar 23, 2001
5.060
6.190
5.060
5.880
178,200
+0.94(+19.03%)
Mar 22, 2001
5.000
5.250
4.440
4.940
403,300
-0.06(-1.20%)
Mar 21, 2001
4.690
5.120
4.060
5.000
193,800
+0.06(+1.21%)
Mar 20, 2001
5.190
5.500
4.690
4.940
286,700
-0.68(-12.10%)
Mar 19, 2001
5.620
5.810
5.250
5.620
200,200
+0.06(+1.08%)
Mar 16, 2001
6.120
6.160
5.120
5.560
125,700
-0.60(-9.74%)
Mar 15, 2001
6.830
7.120
6.120
6.160
45,700
-0.72(-10.47%)
Mar 14, 2001
6.880
7.060
6.500
6.880
26,500
-0.12(-1.71%)
Mar 13, 2001
7.250
7.380
7.000
7.000
70,800
+0.03(+0.43%)
Mar 12, 2001
7.500
7.500
6.880
6.970
165,300
-1.15(-14.16%)
Mar 09, 2001
8.120
8.190
7.500
8.120
57,600
-0.07(-0.85%)
Mar 08, 2001
8.140
8.380
8.120
8.190
67,100
-0.25(-2.96%)
Mar 07, 2001
7.750
8.500
7.750
8.440
40,000
+0.32(+3.94%)
Mar 06, 2001
7.250
8.380
7.250
8.120
148,700
+0.46(+6.01%)
Mar 05, 2001
7.060
7.750
7.000
7.660
59,800
+0.25(+3.37%)
Mar 02, 2001
6.780
7.470
6.690
7.410
307,800
+0.41(+5.86%)
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
.