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, 2012
10.56
11.01
10.52
10.94
537,295
+0.30(+2.82%)
Jul 30, 2012
10.64
10.82
10.59
10.64
231,839
-0.03(-0.28%)
Jul 27, 2012
10.34
10.71
10.18
10.67
311,399
+0.38(+3.69%)
Jul 26, 2012
10.34
10.35
10.18
10.29
281,932
+0.15(+1.48%)
Jul 25, 2012
10.15
10.23
9.960
10.14
454,937
+0.10(+1.00%)
Jul 24, 2012
10.10
10.11
10.00
10.04
306,045
-0.07(-0.69%)
Jul 23, 2012
10.01
10.15
9.840
10.11
360,379
-0.16(-1.56%)
Jul 20, 2012
10.07
10.32
9.926
10.27
408,997
+0.12(+1.18%)
Jul 19, 2012
9.810
10.20
9.790
10.15
306,318
+0.40(+4.10%)
Jul 18, 2012
9.320
9.760
9.320
9.750
342,409
+0.39(+4.17%)
Jul 17, 2012
9.360
9.470
9.220
9.360
208,272
+0.03(+0.32%)
Jul 16, 2012
9.310
9.370
9.200
9.330
165,619
-0.02(-0.21%)
Jul 13, 2012
9.140
9.400
9.111
9.350
248,997
+0.23(+2.52%)
Jul 12, 2012
9.120
9.190
8.930
9.120
161,916
-0.12(-1.30%)
Jul 11, 2012
9.260
9.365
9.180
9.240
223,775
+0.00(+0.00%)
Jul 10, 2012
9.470
9.530
9.170
9.240
196,945
-0.16(-1.70%)
Jul 09, 2012
9.350
9.400
9.251
9.400
239,383
-0.01(-0.11%)
Jul 06, 2012
9.490
9.550
9.310
9.410
218,728
-0.21(-2.18%)
Jul 05, 2012
9.660
9.680
9.560
9.620
167,987
-0.10(-1.03%)
Jul 03, 2012
9.410
9.720
9.350
9.720
125,089
+0.33(+3.51%)
Jul 02, 2012
9.430
9.430
9.180
9.390
241,126
+0.01(+0.05%)
Jun 29, 2012
9.080
9.410
9.060
9.385
392,392
+0.50(+5.69%)
Jun 28, 2012
8.840
9.080
8.730
8.880
279,808
-0.03(-0.39%)
Jun 27, 2012
8.680
9.000
8.680
8.915
277,657
+0.19(+2.24%)
Jun 26, 2012
8.660
8.770
8.560
8.720
406,351
+0.05(+0.58%)
Jun 25, 2012
8.690
8.920
8.550
8.670
431,531
-0.24(-2.69%)
Jun 22, 2012
8.750
8.930
8.700
8.910
949,267
+0.24(+2.77%)
Jun 21, 2012
9.220
9.220
8.650
8.670
320,406
-0.55(-5.97%)
Jun 20, 2012
9.000
9.250
8.940
9.220
243,095
+0.21(+2.33%)
Jun 19, 2012
8.750
9.050
8.730
9.010
215,022
+0.27(+3.09%)
Jun 18, 2012
8.750
8.830
8.660
8.740
277,607
-0.09(-1.02%)
Jun 15, 2012
8.840
9.080
8.770
8.830
382,276
+0.01(+0.11%)
Jun 14, 2012
8.750
8.860
8.680
8.820
208,392
+0.05(+0.57%)
Jun 13, 2012
8.950
8.980
8.740
8.770
300,199
-0.23(-2.56%)
Jun 12, 2012
8.930
9.010
8.840
9.000
326,677
+0.10(+1.12%)
Jun 11, 2012
9.340
9.400
8.895
8.900
228,273
-0.36(-3.89%)
Jun 08, 2012
9.200
9.300
9.080
9.260
267,678
+0.00(+0.00%)
Jun 07, 2012
9.530
9.550
9.240
9.260
232,483
-0.08(-0.86%)
Jun 06, 2012
9.270
9.450
9.220
9.340
254,197
+0.16(+1.74%)
Jun 05, 2012
8.770
9.190
8.750
9.180
207,286
+0.34(+3.85%)
Jun 04, 2012
8.970
9.060
8.790
8.840
306,313
-0.10(-1.12%)
Jun 01, 2012
9.040
9.130
8.925
8.940
284,187
-0.30(-3.25%)
May 31, 2012
9.260
9.359
9.130
9.240
389,668
+0.01(+0.11%)
May 30, 2012
9.390
9.400
9.220
9.230
194,931
-0.29(-3.05%)
May 29, 2012
9.470
9.650
9.420
9.520
225,382
+0.13(+1.38%)
May 25, 2012
9.400
9.500
9.310
9.390
175,206
-0.01(-0.11%)
May 24, 2012
9.650
9.650
9.360
9.400
286,815
-0.22(-2.29%)
May 23, 2012
9.480
9.640
9.450
9.620
324,679
+0.02(+0.21%)
May 22, 2012
9.730
9.800
9.520
9.600
356,287
-0.14(-1.44%)
May 21, 2012
9.650
9.840
9.580
9.740
270,295
+0.09(+0.93%)
May 18, 2012
9.670
9.830
9.650
9.650
565,814
-0.03(-0.31%)
May 17, 2012
9.900
9.970
9.650
9.680
367,084
-0.19(-1.93%)
May 16, 2012
9.860
9.990
9.810
9.870
544,028
+0.05(+0.51%)
May 15, 2012
9.660
9.910
9.610
9.820
396,544
+0.16(+1.66%)
May 14, 2012
9.700
9.760
9.600
9.660
384,709
-0.18(-1.83%)
May 11, 2012
9.780
9.990
9.750
9.840
358,858
-0.06(-0.61%)
May 10, 2012
9.930
10.00
9.860
9.900
352,453
+0.02(+0.20%)
May 09, 2012
9.880
10.00
9.810
9.880
227,000
-0.16(-1.59%)
May 08, 2012
9.900
10.17
9.900
10.04
488,939
+0.03(+0.30%)
May 07, 2012
9.920
10.08
9.850
10.01
404,298
+0.02(+0.20%)
May 04, 2012
10.10
10.14
9.920
9.990
533,455
-0.19(-1.87%)
May 03, 2012
10.20
10.26
9.960
10.18
713,999
+0.17(+1.70%)
May 02, 2012
9.420
10.01
9.370
10.01
896,695
-0.34(-3.29%)
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
.