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 (%)
Jul 31, 2002
3.300
3.400
3.160
3.160
103,200
-0.24(-7.06%)
Jul 30, 2002
3.390
3.400
3.300
3.400
151,900
+0.00(+0.00%)
Jul 29, 2002
3.460
3.590
3.380
3.400
131,800
-0.03(-0.87%)
Jul 26, 2002
3.540
3.570
3.330
3.430
316,900
-0.01(-0.29%)
Jul 25, 2002
3.500
3.700
3.230
3.440
52,500
-0.23(-6.27%)
Jul 24, 2002
4.050
4.060
3.290
3.670
124,700
+0.05(+1.38%)
Jul 23, 2002
4.450
4.450
3.620
3.620
53,400
-0.73(-16.78%)
Jul 22, 2002
4.900
4.900
4.010
4.350
160,900
-0.30(-6.45%)
Jul 19, 2002
4.930
5.040
4.650
4.650
60,900
-0.35(-7.00%)
Jul 18, 2002
5.060
5.100
4.790
5.000
49,100
-0.10(-1.96%)
Jul 17, 2002
5.140
5.150
5.050
5.100
123,400
+0.00(+0.00%)
Jul 16, 2002
4.900
5.160
4.890
5.100
219,400
+0.00(+0.00%)
Jul 15, 2002
5.100
5.100
4.890
5.100
83,100
+0.18(+3.66%)
Jul 12, 2002
5.150
5.220
4.900
4.920
16,200
-0.14(-2.77%)
Jul 11, 2002
5.000
5.090
4.970
5.060
14,700
-0.09(-1.75%)
Jul 10, 2002
5.090
5.200
4.970
5.150
209,000
-0.02(-0.39%)
Jul 09, 2002
5.050
5.280
5.020
5.170
13,600
+0.07(+1.37%)
Jul 08, 2002
5.400
5.400
5.100
5.100
21,400
-0.29(-5.38%)
Jul 05, 2002
5.120
5.390
5.120
5.390
28,100
+0.34(+6.73%)
Jul 03, 2002
4.900
5.080
4.900
5.050
46,000
+0.05(+1.00%)
Jul 02, 2002
5.410
5.420
4.690
5.000
308,600
-0.49(-8.93%)
Jul 01, 2002
5.240
5.500
5.050
5.490
233,000
+0.25(+4.77%)
Jun 28, 2002
5.120
5.350
4.980
5.240
182,000
+0.24(+4.80%)
Jun 27, 2002
5.600
5.600
4.900
5.000
229,600
-0.49(-8.93%)
Jun 26, 2002
5.730
5.750
5.440
5.490
135,200
-0.25(-4.36%)
Jun 25, 2002
5.840
5.840
5.460
5.740
107,000
-0.03(-0.52%)
Jun 24, 2002
5.600
5.770
5.490
5.770
158,400
+0.05(+0.87%)
Jun 21, 2002
5.950
5.950
5.470
5.720
272,300
-0.04(-0.69%)
Jun 20, 2002
5.850
6.100
5.750
5.760
387,500
-0.09(-1.54%)
Jun 19, 2002
6.030
6.300
5.770
5.850
167,100
-0.15(-2.50%)
Jun 18, 2002
6.180
6.180
5.890
6.000
264,300
-0.08(-1.32%)
Jun 17, 2002
6.020
6.230
6.020
6.080
200,200
-0.12(-1.94%)
Jun 14, 2002
6.030
6.240
5.900
6.200
100,200
+0.13(+2.14%)
Jun 13, 2002
6.260
6.400
6.070
6.070
53,700
-0.18(-2.88%)
Jun 12, 2002
6.330
6.500
6.070
6.250
134,700
-0.29(-4.43%)
Jun 11, 2002
6.550
6.740
6.360
6.540
144,800
-0.16(-2.39%)
Jun 10, 2002
6.550
6.870
6.380
6.700
92,700
+0.18(+2.76%)
Jun 07, 2002
6.420
6.520
6.280
6.520
73,100
-0.03(-0.46%)
Jun 06, 2002
6.910
6.910
6.450
6.550
115,200
-0.42(-6.03%)
Jun 05, 2002
6.460
6.970
6.320
6.970
71,100
+0.39(+5.93%)
Jun 04, 2002
6.750
6.750
6.390
6.580
273,300
-0.07(-1.05%)
Jun 03, 2002
7.950
8.000
6.450
6.650
148,900
-1.35(-16.87%)
May 31, 2002
7.850
8.020
7.850
8.000
86,400
+0.22(+2.83%)
May 30, 2002
8.000
8.100
7.750
7.780
121,300
-0.33(-4.07%)
May 29, 2002
8.000
8.250
7.990
8.110
28,900
+0.12(+1.50%)
May 28, 2002
8.310
8.420
7.990
7.990
36,200
-0.22(-2.68%)
May 24, 2002
8.160
8.410
8.160
8.210
16,600
+0.01(+0.12%)
May 23, 2002
8.640
8.640
7.970
8.200
28,900
-0.29(-3.42%)
May 22, 2002
8.510
8.740
8.350
8.490
16,900
-0.01(-0.12%)
May 21, 2002
8.710
8.830
8.360
8.500
37,200
-0.04(-0.47%)
May 20, 2002
8.520
8.720
8.500
8.540
15,100
+0.02(+0.23%)
May 17, 2002
9.080
9.080
8.500
8.520
17,400
-0.57(-6.27%)
May 16, 2002
9.250
9.300
8.810
9.090
12,800
-0.21(-2.26%)
May 15, 2002
9.110
9.310
8.940
9.300
27,200
+0.18(+1.97%)
May 14, 2002
8.750
9.250
8.680
9.120
37,800
+0.30(+3.40%)
May 13, 2002
8.710
8.830
8.400
8.820
26,800
+0.49(+5.88%)
May 10, 2002
8.610
8.700
8.010
8.330
88,600
+0.01(+0.12%)
May 09, 2002
8.300
8.600
8.120
8.320
51,100
-0.19(-2.23%)
May 08, 2002
7.510
8.510
7.510
8.510
35,600
+0.95(+12.57%)
May 07, 2002
7.700
7.810
7.180
7.560
346,100
-0.24(-3.08%)
May 06, 2002
8.030
8.100
7.800
7.800
92,200
-0.24(-2.99%)
May 03, 2002
7.800
8.150
7.800
8.040
54,900
+0.00(+0.00%)
May 02, 2002
7.980
8.130
7.750
8.040
73,900
-0.05(-0.62%)
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
.