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
)
18.54
-0.18 (-0.99%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 13, 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 28, 2010
11.48
11.78
11.20
11.57
6,147,341
+0.09(+0.78%)
May 27, 2010
10.11
11.55
10.11
11.48
1,580,360
+1.65(+16.79%)
May 26, 2010
10.00
10.26
9.790
9.830
345,650
-0.05(-0.51%)
May 25, 2010
9.760
9.930
9.520
9.880
411,446
-0.09(-0.90%)
May 24, 2010
10.25
10.30
9.940
9.970
465,265
-0.26(-2.54%)
May 21, 2010
9.880
10.38
9.880
10.23
440,173
+0.20(+1.99%)
May 20, 2010
10.07
10.50
10.01
10.03
419,095
-0.72(-6.70%)
May 19, 2010
10.89
11.03
10.52
10.75
368,041
-0.13(-1.19%)
May 18, 2010
11.24
11.45
10.78
10.88
422,140
-0.28(-2.51%)
May 17, 2010
11.34
11.50
10.88
11.16
625,342
-0.07(-0.62%)
May 14, 2010
11.43
11.55
11.01
11.23
625,719
-0.34(-2.94%)
May 13, 2010
11.88
11.97
11.47
11.57
462,937
-0.39(-3.26%)
May 12, 2010
11.55
12.06
11.55
11.96
646,030
+0.42(+3.64%)
May 11, 2010
11.81
11.93
11.33
11.54
806,392
+0.05(+0.44%)
May 10, 2010
11.41
11.67
11.26
11.49
433,760
+0.42(+3.80%)
May 07, 2010
10.55
11.60
9.810
11.07
1,613,355
+0.54(+5.12%)
May 06, 2010
11.01
11.14
9.880
10.53
944,075
-0.54(-4.88%)
May 05, 2010
10.72
11.11
10.39
11.07
877,862
+0.47(+4.43%)
May 04, 2010
11.01
11.09
10.52
10.60
618,641
-0.59(-5.27%)
May 03, 2010
10.82
11.24
10.69
11.19
455,478
+0.33(+3.04%)
Apr 30, 2010
10.60
11.50
10.60
10.86
742,813
+0.31(+2.94%)
Apr 29, 2010
10.59
10.65
10.49
10.55
302,580
+0.08(+0.76%)
Apr 28, 2010
10.31
10.58
10.21
10.47
190,843
+0.27(+2.65%)
Apr 27, 2010
10.38
10.72
10.14
10.20
397,343
-0.21(-2.02%)
Apr 26, 2010
10.36
10.51
10.21
10.41
335,535
+0.00(+0.00%)
Apr 23, 2010
10.11
10.41
10.03
10.41
235,917
+0.30(+2.97%)
Apr 22, 2010
9.930
10.12
9.820
10.11
607,223
+0.02(+0.20%)
Apr 21, 2010
10.18
10.18
9.850
10.09
514,306
-0.11(-1.08%)
Apr 20, 2010
9.960
10.47
9.960
10.20
435,180
+0.33(+3.34%)
Apr 19, 2010
9.890
10.00
9.610
9.870
305,478
-0.11(-1.10%)
Apr 16, 2010
10.06
10.21
9.790
9.980
341,663
-0.09(-0.89%)
Apr 15, 2010
9.760
10.13
9.760
10.07
325,847
+0.28(+2.86%)
Apr 14, 2010
9.350
9.830
9.230
9.790
554,694
+0.48(+5.16%)
Apr 13, 2010
9.420
9.450
9.260
9.310
237,507
-0.12(-1.27%)
Apr 12, 2010
9.100
9.490
9.080
9.430
981,609
+0.31(+3.40%)
Apr 09, 2010
9.060
9.150
8.960
9.120
238,256
+0.06(+0.66%)
Apr 08, 2010
9.090
9.130
8.915
9.060
360,083
-0.10(-1.09%)
Apr 07, 2010
9.090
9.230
9.030
9.160
802,700
+0.02(+0.22%)
Apr 06, 2010
8.920
9.140
8.920
9.140
600,018
+0.14(+1.56%)
Apr 05, 2010
9.040
9.160
8.980
9.000
498,805
-0.02(-0.22%)
Apr 01, 2010
8.930
9.020
9.020
9.020
324,400
+0.14(+1.58%)
Mar 31, 2010
8.990
9.060
8.790
8.880
415,758
-0.14(-1.55%)
Mar 30, 2010
8.970
9.040
8.960
9.020
559,793
+0.04(+0.45%)
Mar 29, 2010
8.980
9.010
8.760
8.980
573,329
+0.06(+0.67%)
Mar 26, 2010
9.050
9.100
8.890
8.920
564,125
-0.22(-2.41%)
Mar 25, 2010
9.380
9.420
8.920
9.140
871,795
-0.27(-2.87%)
Mar 24, 2010
9.620
9.620
9.380
9.410
199,173
-0.29(-2.99%)
Mar 23, 2010
9.460
9.720
9.430
9.700
347,779
+0.22(+2.32%)
Mar 22, 2010
9.440
9.650
9.370
9.480
256,535
-0.08(-0.84%)
Mar 19, 2010
9.570
9.660
9.330
9.560
519,201
-0.04(-0.42%)
Mar 18, 2010
9.400
9.640
9.360
9.600
254,318
+0.14(+1.48%)
Mar 17, 2010
9.190
9.490
9.190
9.460
621,173
+0.27(+2.94%)
Mar 16, 2010
9.120
9.230
8.940
9.190
223,892
+0.08(+0.88%)
Mar 15, 2010
9.200
9.490
9.110
9.110
213,272
-0.30(-3.19%)
Mar 12, 2010
9.640
9.640
9.370
9.410
297,699
-0.23(-2.39%)
Mar 11, 2010
9.510
9.700
9.350
9.640
302,852
+0.03(+0.31%)
Mar 10, 2010
9.480
9.680
9.390
9.610
484,318
+0.16(+1.69%)
Mar 09, 2010
9.100
9.470
9.090
9.450
392,850
+0.28(+3.05%)
Mar 08, 2010
9.210
9.210
9.030
9.170
351,412
-0.07(-0.76%)
Mar 05, 2010
9.310
9.500
8.980
9.240
289,034
+0.02(+0.22%)
Mar 04, 2010
9.100
9.280
8.960
9.220
512,048
+0.08(+0.88%)
Mar 03, 2010
9.040
9.200
8.840
9.140
484,415
+0.19(+2.12%)
Mar 02, 2010
8.840
8.950
8.700
8.950
335,837
+0.10(+1.13%)
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
.