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
)
18.57
-0.15 (-0.80%)
Streaming Delayed Price
Updated: 4:00 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 30, 2014
7.640
7.670
7.500
7.500
188,190
-0.14(-1.83%)
May 29, 2014
7.760
7.760
7.610
7.640
206,854
-0.07(-0.91%)
May 28, 2014
7.620
7.760
7.580
7.710
353,530
+0.08(+1.05%)
May 27, 2014
7.600
7.670
7.580
7.630
252,455
+0.10(+1.33%)
May 23, 2014
7.350
7.530
7.530
7.530
505,700
+0.20(+2.73%)
May 22, 2014
7.440
7.440
7.280
7.330
260,371
-0.11(-1.48%)
May 21, 2014
7.610
7.690
7.430
7.440
416,912
-0.16(-2.11%)
May 20, 2014
7.700
7.710
7.560
7.600
449,090
-0.15(-1.94%)
May 19, 2014
7.630
7.760
7.630
7.750
190,962
+0.12(+1.57%)
May 16, 2014
7.620
7.830
7.520
7.630
480,547
-0.02(-0.26%)
May 15, 2014
7.550
7.680
7.420
7.650
343,671
+0.10(+1.32%)
May 14, 2014
7.800
7.900
7.510
7.550
602,950
-0.29(-3.70%)
May 13, 2014
7.940
7.950
7.790
7.840
225,173
-0.09(-1.13%)
May 12, 2014
7.690
8.015
7.620
7.930
394,169
+0.29(+3.80%)
May 09, 2014
7.370
7.645
7.350
7.640
345,740
+0.23(+3.10%)
May 08, 2014
7.500
7.640
7.400
7.410
455,341
-0.10(-1.33%)
May 07, 2014
7.410
7.520
7.300
7.510
439,722
+0.12(+1.62%)
May 06, 2014
7.430
7.568
7.360
7.390
361,050
-0.11(-1.47%)
May 05, 2014
7.510
7.570
7.440
7.500
448,194
-0.08(-1.06%)
May 02, 2014
7.580
7.718
7.490
7.580
342,013
+0.03(+0.40%)
May 01, 2014
7.600
7.800
7.320
7.550
1,530,997
-0.34(-4.31%)
Apr 30, 2014
7.690
7.940
7.570
7.890
468,483
+0.18(+2.33%)
Apr 29, 2014
7.830
7.830
7.650
7.710
266,765
-0.07(-0.90%)
Apr 28, 2014
7.790
7.930
7.630
7.780
294,118
+0.00(+0.00%)
Apr 25, 2014
7.960
8.040
7.740
7.780
351,875
-0.19(-2.38%)
Apr 24, 2014
8.040
8.050
7.840
7.970
485,415
-0.02(-0.25%)
Apr 23, 2014
7.960
8.190
7.960
7.990
418,972
+0.03(+0.38%)
Apr 22, 2014
7.950
8.070
7.820
7.960
275,031
+0.05(+0.63%)
Apr 21, 2014
7.830
7.969
7.690
7.910
336,056
+0.07(+0.89%)
Apr 17, 2014
7.820
7.840
7.840
7.840
446,700
+0.02(+0.26%)
Apr 16, 2014
8.160
8.299
7.800
7.820
379,165
-0.26(-3.22%)
Apr 15, 2014
7.650
8.260
7.610
8.080
1,804,193
+0.43(+5.62%)
Apr 14, 2014
8.340
8.340
7.570
7.650
976,483
+0.16(+2.14%)
Apr 11, 2014
7.850
8.020
7.435
7.490
1,644,363
-0.72(-8.77%)
Apr 10, 2014
8.260
8.340
8.160
8.210
759,330
-0.08(-0.97%)
Apr 09, 2014
8.180
8.300
8.120
8.290
1,169,826
+0.13(+1.59%)
Apr 08, 2014
8.110
8.330
8.070
8.160
645,404
+0.04(+0.49%)
Apr 07, 2014
8.120
8.250
7.801
8.120
420,549
-0.04(-0.49%)
Apr 04, 2014
8.360
8.430
8.110
8.160
383,555
-0.14(-1.69%)
Apr 03, 2014
8.380
8.430
8.280
8.300
465,003
-0.06(-0.72%)
Apr 02, 2014
8.330
8.400
8.290
8.360
612,695
+0.03(+0.36%)
Apr 01, 2014
8.470
8.490
8.160
8.330
540,372
-0.12(-1.42%)
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%)
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
.