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
)
18.61
-0.26 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 29, 2005
7.020
7.290
6.910
7.090
448,779
+0.07(+1.00%)
Jul 28, 2005
7.180
7.490
6.990
7.020
2,322,410
-0.84(-10.69%)
Jul 27, 2005
8.070
8.090
7.770
7.860
370,493
-0.14(-1.75%)
Jul 26, 2005
7.980
8.080
7.930
8.000
206,259
+0.00(+0.00%)
Jul 25, 2005
7.900
8.150
7.900
8.000
568,994
-0.01(-0.12%)
Jul 22, 2005
8.240
8.250
8.000
8.010
896,723
-0.20(-2.44%)
Jul 21, 2005
8.400
8.400
8.160
8.210
237,575
-0.17(-2.03%)
Jul 20, 2005
8.080
8.380
8.010
8.380
226,519
+0.27(+3.33%)
Jul 19, 2005
8.060
8.210
7.941
8.110
138,086
+0.16(+2.01%)
Jul 18, 2005
7.940
8.100
7.880
7.950
302,201
-0.03(-0.38%)
Jul 15, 2005
7.770
7.980
7.770
7.980
143,460
+0.15(+1.92%)
Jul 14, 2005
7.601
7.980
7.601
7.830
355,692
+0.23(+3.03%)
Jul 13, 2005
7.560
7.640
7.500
7.600
260,037
+0.05(+0.66%)
Jul 12, 2005
7.800
7.800
7.320
7.550
439,925
-0.21(-2.71%)
Jul 11, 2005
7.730
7.990
7.710
7.760
411,480
+0.05(+0.65%)
Jul 08, 2005
7.630
7.780
7.570
7.710
151,766
+0.04(+0.52%)
Jul 07, 2005
7.630
7.730
7.510
7.670
180,941
-0.02(-0.26%)
Jul 06, 2005
7.830
8.000
7.670
7.690
209,126
-0.15(-1.91%)
Jul 05, 2005
7.780
7.980
7.670
7.840
466,900
+0.09(+1.16%)
Jul 01, 2005
7.600
7.760
7.560
7.750
103,700
+0.14(+1.84%)
Jun 30, 2005
7.670
7.780
7.590
7.610
474,372
-0.04(-0.52%)
Jun 29, 2005
7.620
7.740
7.560
7.650
166,609
+0.02(+0.26%)
Jun 28, 2005
7.280
7.630
7.250
7.630
179,095
+0.35(+4.81%)
Jun 27, 2005
7.440
7.440
7.221
7.280
334,268
-0.15(-2.02%)
Jun 24, 2005
7.270
7.430
7.200
7.430
1,031,925
+0.12(+1.64%)
Jun 23, 2005
7.430
7.520
7.300
7.310
399,193
-0.12(-1.62%)
Jun 22, 2005
7.500
7.500
7.360
7.430
510,667
+0.00(+0.00%)
Jun 21, 2005
7.690
7.690
7.400
7.430
1,143,701
-0.47(-5.95%)
Jun 20, 2005
7.800
7.980
7.800
7.900
344,814
+0.01(+0.13%)
Jun 17, 2005
7.960
7.990
7.800
7.890
661,809
-0.06(-0.75%)
Jun 16, 2005
7.960
8.000
7.870
7.950
344,998
-0.07(-0.87%)
Jun 15, 2005
8.320
8.320
7.950
8.020
574,200
-0.36(-4.30%)
Jun 14, 2005
8.200
8.390
8.150
8.380
163,893
+0.21(+2.57%)
Jun 13, 2005
8.430
8.650
8.110
8.170
406,921
-0.26(-3.08%)
Jun 10, 2005
8.500
8.640
8.400
8.430
331,304
-0.06(-0.71%)
Jun 09, 2005
8.480
8.600
8.399
8.490
1,025,063
+0.01(+0.12%)
Jun 08, 2005
8.350
8.550
8.340
8.480
186,135
+0.13(+1.56%)
Jun 07, 2005
8.580
8.690
8.310
8.350
574,056
-0.18(-2.11%)
Jun 06, 2005
8.240
8.580
8.180
8.530
290,894
+0.33(+4.02%)
Jun 03, 2005
8.030
8.300
8.030
8.200
414,139
+0.10(+1.23%)
Jun 02, 2005
8.090
8.210
8.090
8.100
228,402
-0.10(-1.22%)
Jun 01, 2005
7.950
8.250
7.920
8.200
232,514
+0.26(+3.27%)
May 31, 2005
8.210
8.250
7.930
7.940
1,248,640
-0.22(-2.70%)
May 27, 2005
8.060
8.200
8.000
8.160
127,204
+0.04(+0.49%)
May 26, 2005
7.960
8.260
7.960
8.120
188,453
+0.12(+1.50%)
May 25, 2005
8.000
8.100
7.900
8.000
203,171
-0.04(-0.50%)
May 24, 2005
7.760
8.150
7.760
8.040
263,000
+0.13(+1.64%)
May 23, 2005
7.900
8.020
7.800
7.910
268,975
-0.13(-1.62%)
May 20, 2005
7.980
8.060
7.830
8.040
192,498
+0.09(+1.13%)
May 19, 2005
7.750
7.980
7.640
7.950
260,024
+0.21(+2.71%)
May 18, 2005
7.880
7.930
7.620
7.740
550,900
-0.06(-0.77%)
May 17, 2005
7.640
7.870
7.610
7.800
422,288
+0.15(+1.96%)
May 16, 2005
7.710
7.790
7.420
7.650
489,284
+0.02(+0.26%)
May 13, 2005
7.800
7.850
7.500
7.630
200,749
-0.12(-1.55%)
May 12, 2005
7.600
7.930
7.570
7.750
417,803
+0.15(+1.97%)
May 11, 2005
7.800
7.820
7.500
7.600
627,142
-0.10(-1.23%)
May 10, 2005
7.740
7.750
7.530
7.695
385,041
-0.01(-0.19%)
May 09, 2005
7.440
7.710
7.410
7.710
644,693
+0.23(+3.07%)
May 06, 2005
7.680
7.830
7.440
7.480
708,897
-0.29(-3.73%)
May 05, 2005
7.270
7.770
7.210
7.770
456,205
+0.37(+5.00%)
May 04, 2005
7.720
7.720
7.360
7.400
1,278,561
-0.20(-2.63%)
May 03, 2005
8.200
8.490
7.510
7.600
3,643,195
-1.66(-17.93%)
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
.