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
)
18.51
-0.10 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2001
7.900
8.380
7.900
8.250
143,300
+0.39(+4.96%)
Aug 30, 2001
8.000
8.000
7.250
7.860
719,500
-1.16(-12.86%)
Aug 29, 2001
9.700
9.860
8.450
9.020
145,100
-0.74(-7.58%)
Aug 28, 2001
9.880
9.900
9.200
9.760
2,491,500
-0.04(-0.41%)
Aug 27, 2001
9.850
9.900
9.700
9.800
340,700
-0.01(-0.10%)
Aug 24, 2001
9.800
9.900
9.800
9.810
155,700
-0.04(-0.41%)
Aug 23, 2001
10.20
10.40
9.800
9.850
534,700
-0.55(-5.29%)
Aug 22, 2001
10.77
10.77
10.30
10.40
235,400
-0.40(-3.70%)
Aug 21, 2001
10.80
10.95
10.70
10.80
24,800
-0.15(-1.37%)
Aug 20, 2001
10.88
11.00
10.80
10.95
53,200
-0.03(-0.27%)
Aug 17, 2001
10.98
11.09
10.80
10.98
78,800
-0.02(-0.18%)
Aug 16, 2001
11.17
11.17
10.81
11.00
157,700
-0.01(-0.09%)
Aug 15, 2001
11.00
11.20
11.00
11.01
133,600
+0.01(+0.09%)
Aug 14, 2001
11.01
11.10
10.92
11.00
128,400
+0.00(+0.00%)
Aug 13, 2001
11.22
11.25
10.94
11.00
70,400
+0.03(+0.27%)
Aug 10, 2001
11.00
11.15
10.95
10.97
73,600
-0.03(-0.27%)
Aug 09, 2001
10.70
11.00
10.70
11.00
299,500
+0.10(+0.92%)
Aug 08, 2001
10.70
10.90
10.70
10.90
356,600
-0.05(-0.46%)
Aug 07, 2001
10.88
10.99
10.70
10.95
95,400
+0.20(+1.86%)
Aug 06, 2001
10.88
11.00
10.75
10.75
227,900
-0.15(-1.38%)
Aug 03, 2001
10.94
11.13
10.65
10.90
179,600
-0.10(-0.91%)
Aug 02, 2001
10.27
11.00
10.27
11.00
233,600
+1.20(+12.24%)
Aug 01, 2001
9.440
9.810
9.340
9.800
146,700
+0.31(+3.27%)
Jul 31, 2001
9.260
9.520
9.250
9.490
70,300
+0.09(+0.96%)
Jul 30, 2001
9.410
9.420
9.180
9.400
59,800
+0.02(+0.21%)
Jul 27, 2001
9.380
9.380
9.270
9.380
64,900
+0.28(+3.08%)
Jul 25, 2001
9.050
9.200
8.950
9.100
67,000
+0.10(+1.11%)
Jul 24, 2001
9.460
9.500
8.750
9.000
29,400
-0.30(-3.23%)
Jul 23, 2001
9.070
9.500
9.070
9.300
24,700
+0.10(+1.09%)
Jul 20, 2001
8.920
9.490
8.190
9.200
61,800
+0.00(+0.00%)
Jul 19, 2001
8.470
9.600
8.470
9.200
95,100
+0.54(+6.24%)
Jul 18, 2001
9.200
9.200
8.500
8.660
16,400
-0.22(-2.48%)
Jul 17, 2001
8.750
9.050
8.550
8.880
18,500
+0.13(+1.49%)
Jul 16, 2001
8.630
8.900
8.580
8.750
30,200
-0.19(-2.13%)
Jul 13, 2001
9.200
9.400
8.580
8.940
19,100
-0.28(-3.04%)
Jul 12, 2001
8.720
9.280
8.660
9.220
14,600
+0.63(+7.33%)
Jul 11, 2001
8.460
8.600
8.450
8.590
31,500
+0.14(+1.66%)
Jul 10, 2001
8.800
8.800
8.450
8.450
26,100
-0.34(-3.87%)
Jul 09, 2001
8.410
8.910
8.250
8.790
38,500
+0.34(+4.02%)
Jul 06, 2001
8.440
8.620
8.440
8.450
30,500
+0.01(+0.12%)
Jul 05, 2001
8.440
8.740
8.100
8.440
33,700
-0.06(-0.71%)
Jul 03, 2001
8.450
8.640
8.440
8.500
34,300
+0.03(+0.35%)
Jul 02, 2001
8.310
8.550
8.010
8.470
115,300
-0.33(-3.75%)
Jun 29, 2001
7.900
8.950
7.770
8.800
326,500
+0.80(+10.00%)
Jun 28, 2001
7.850
8.450
7.800
8.000
97,800
+0.13(+1.65%)
Jun 27, 2001
8.270
8.550
7.850
7.870
154,700
-0.43(-5.18%)
Jun 26, 2001
8.110
8.400
8.110
8.300
23,200
+0.19(+2.34%)
Jun 25, 2001
8.380
8.600
8.100
8.110
140,600
-0.24(-2.87%)
Jun 22, 2001
7.800
8.650
7.800
8.350
64,900
+0.40(+5.03%)
Jun 21, 2001
7.570
7.950
7.530
7.950
65,500
+0.30(+3.92%)
Jun 20, 2001
7.650
7.660
7.500
7.650
69,100
-0.08(-1.03%)
Jun 19, 2001
8.470
8.660
7.550
7.730
220,400
-1.02(-11.66%)
Jun 18, 2001
8.750
8.940
8.650
8.750
72,900
-0.35(-3.85%)
Jun 15, 2001
8.600
9.250
8.600
9.100
42,400
+0.35(+4.00%)
Jun 14, 2001
9.000
9.270
8.150
8.750
115,200
-0.60(-6.42%)
Jun 13, 2001
8.680
9.400
8.660
9.350
41,100
+0.60(+6.86%)
Jun 12, 2001
8.800
8.950
8.650
8.750
81,800
+0.00(+0.00%)
Jun 11, 2001
9.200
9.250
8.750
8.750
44,500
-0.45(-4.89%)
Jun 08, 2001
9.200
9.250
8.790
9.200
91,200
+0.14(+1.55%)
Jun 07, 2001
9.170
9.220
9.040
9.060
41,800
+0.04(+0.44%)
Jun 06, 2001
8.900
9.250
8.900
9.020
156,200
-0.18(-1.96%)
Jun 05, 2001
8.830
9.250
8.410
9.200
146,500
+0.45(+5.14%)
Jun 04, 2001
8.790
9.120
8.590
8.750
153,700
+0.05(+0.57%)
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
.