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
)
18.06
-0.51 (-2.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2014
7.250
7.820
7.250
7.510
1,730,729
-0.49(-6.13%)
Jul 30, 2014
8.090
8.100
7.970
8.000
314,061
+0.00(+0.00%)
Jul 29, 2014
7.990
8.090
7.950
8.000
345,814
+0.00(+0.00%)
Jul 28, 2014
7.970
8.140
7.800
8.000
417,683
+0.01(+0.13%)
Jul 25, 2014
7.990
8.080
7.880
7.990
256,481
-0.08(-0.99%)
Jul 24, 2014
8.040
8.090
7.880
8.070
557,696
+0.07(+0.88%)
Jul 23, 2014
7.990
8.040
7.910
8.000
434,914
+0.06(+0.76%)
Jul 22, 2014
7.760
7.990
7.590
7.940
439,823
+0.28(+3.66%)
Jul 21, 2014
7.660
7.860
7.574
7.660
578,037
-0.04(-0.52%)
Jul 18, 2014
7.650
7.770
7.650
7.700
465,137
+0.02(+0.26%)
Jul 17, 2014
7.770
7.870
7.660
7.680
231,502
-0.13(-1.66%)
Jul 16, 2014
7.960
8.090
7.810
7.810
405,009
-0.08(-1.01%)
Jul 15, 2014
8.220
8.220
7.890
7.890
1,312,707
-0.30(-3.66%)
Jul 14, 2014
8.250
8.440
8.180
8.190
311,791
+0.03(+0.37%)
Jul 11, 2014
7.890
8.180
7.860
8.160
600,960
+0.26(+3.29%)
Jul 10, 2014
7.840
7.970
7.830
7.900
333,276
-0.09(-1.13%)
Jul 09, 2014
8.210
8.246
7.960
7.990
407,751
-0.16(-1.96%)
Jul 08, 2014
8.300
8.300
7.922
8.150
593,900
-0.19(-2.28%)
Jul 07, 2014
8.300
8.390
8.240
8.340
236,745
-0.01(-0.12%)
Jul 03, 2014
8.210
8.350
8.350
8.350
186,800
+0.18(+2.20%)
Jul 02, 2014
8.250
8.320
8.130
8.170
173,520
-0.10(-1.21%)
Jul 01, 2014
8.270
8.400
8.250
8.270
371,952
+0.07(+0.85%)
Jun 30, 2014
8.200
8.280
8.100
8.200
214,851
-0.04(-0.49%)
Jun 27, 2014
8.080
8.270
7.970
8.240
482,407
+0.09(+1.04%)
Jun 26, 2014
8.170
8.200
8.060
8.155
128,599
-0.01(-0.06%)
Jun 25, 2014
8.020
8.180
8.000
8.160
176,008
+0.07(+0.87%)
Jun 24, 2014
8.130
8.270
8.080
8.090
226,773
-0.07(-0.86%)
Jun 23, 2014
8.270
8.270
8.140
8.160
223,354
-0.12(-1.45%)
Jun 20, 2014
8.130
8.280
8.100
8.280
449,731
+0.15(+1.85%)
Jun 19, 2014
8.070
8.150
8.070
8.130
367,927
+0.07(+0.87%)
Jun 18, 2014
8.110
8.120
7.940
8.060
237,908
-0.02(-0.25%)
Jun 17, 2014
7.920
8.120
7.870
8.080
241,144
+0.15(+1.89%)
Jun 16, 2014
7.910
7.970
7.860
7.930
421,787
-0.06(-0.75%)
Jun 13, 2014
8.050
8.050
7.920
7.990
304,164
-0.01(-0.12%)
Jun 12, 2014
8.020
8.080
7.870
8.000
338,297
-0.03(-0.37%)
Jun 11, 2014
8.070
8.090
7.950
8.030
231,305
-0.08(-0.99%)
Jun 10, 2014
8.060
8.116
8.010
8.110
625,709
+0.26(+3.31%)
Jun 06, 2014
7.730
7.870
7.700
7.850
422,053
+0.17(+2.21%)
Jun 05, 2014
7.290
7.680
7.270
7.680
430,913
+0.40(+5.49%)
Jun 04, 2014
7.360
7.380
7.260
7.280
231,718
-0.09(-1.22%)
Jun 03, 2014
7.460
7.460
7.300
7.370
241,258
-0.09(-1.21%)
Jun 02, 2014
7.480
7.570
7.340
7.460
424,298
-0.04(-0.53%)
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%)
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
.