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 29, 2003
8.750
8.750
8.500
8.650
48,600
+0.00(+0.00%)
Aug 28, 2003
8.300
8.750
8.150
8.650
73,300
+0.40(+4.85%)
Aug 27, 2003
7.800
8.300
7.800
8.250
73,400
+0.30(+3.77%)
Aug 26, 2003
8.450
8.450
7.770
7.950
58,700
-0.60(-7.02%)
Aug 25, 2003
8.300
8.850
8.300
8.550
96,200
+0.23(+2.76%)
Aug 22, 2003
8.650
8.700
8.320
8.320
145,400
-0.27(-3.14%)
Aug 21, 2003
8.650
8.650
8.450
8.590
104,000
-0.01(-0.12%)
Aug 20, 2003
8.550
8.680
8.230
8.600
84,300
+0.10(+1.18%)
Aug 19, 2003
8.600
8.810
8.450
8.500
140,000
-0.10(-1.16%)
Aug 18, 2003
8.500
8.650
8.360
8.600
267,000
+0.08(+0.94%)
Aug 15, 2003
8.130
8.530
8.130
8.520
118,800
+0.49(+6.10%)
Aug 14, 2003
8.170
8.600
7.960
8.030
45,400
-0.27(-3.25%)
Aug 13, 2003
8.300
8.670
8.240
8.300
116,700
-0.03(-0.36%)
Aug 12, 2003
7.700
8.330
7.650
8.330
105,000
+0.79(+10.48%)
Aug 11, 2003
7.300
8.000
7.250
7.540
130,900
-0.52(-6.45%)
Aug 08, 2003
8.000
8.240
7.820
8.060
108,200
+0.05(+0.62%)
Aug 07, 2003
8.350
8.350
7.660
8.010
179,400
-0.23(-2.79%)
Aug 06, 2003
8.850
8.990
8.240
8.240
128,200
-0.57(-6.47%)
Aug 05, 2003
9.240
9.350
8.810
8.810
294,000
-0.44(-4.76%)
Aug 04, 2003
9.050
9.350
8.750
9.250
306,000
+0.35(+3.93%)
Aug 01, 2003
8.800
9.630
8.600
8.900
652,600
+0.08(+0.91%)
Jul 31, 2003
8.140
8.940
8.000
8.820
581,000
+0.67(+8.22%)
Jul 30, 2003
7.520
8.500
7.350
8.150
651,000
+1.30(+18.98%)
Jul 29, 2003
6.600
6.980
6.330
6.850
38,900
+0.38(+5.87%)
Jul 28, 2003
6.210
6.590
6.210
6.470
50,300
+0.26(+4.19%)
Jul 25, 2003
6.190
6.540
6.190
6.210
58,900
+0.20(+3.33%)
Jul 24, 2003
6.340
6.440
5.890
6.010
76,000
-0.02(-0.33%)
Jul 23, 2003
6.400
6.450
5.890
6.030
39,000
-0.36(-5.63%)
Jul 22, 2003
6.450
6.530
6.120
6.390
142,400
+0.07(+1.11%)
Jul 21, 2003
6.830
7.250
6.260
6.320
378,500
+0.30(+4.98%)
Jul 18, 2003
5.950
6.100
5.950
6.020
29,800
+0.02(+0.33%)
Jul 17, 2003
5.800
6.050
5.800
6.000
46,900
-0.01(-0.17%)
Jul 16, 2003
6.020
6.080
5.820
6.010
21,500
+0.01(+0.17%)
Jul 15, 2003
6.100
6.170
5.840
6.000
189,500
+0.21(+3.63%)
Jul 14, 2003
6.310
6.590
5.730
5.790
219,400
+0.11(+1.94%)
Jul 11, 2003
5.250
5.950
5.250
5.680
348,800
+0.04(+0.71%)
Jul 10, 2003
5.170
5.640
5.150
5.640
196,800
+0.57(+11.24%)
Jul 09, 2003
5.500
5.590
5.050
5.070
90,200
-0.38(-6.97%)
Jul 08, 2003
5.520
5.570
5.250
5.450
241,700
-0.10(-1.80%)
Jul 07, 2003
5.650
5.650
5.410
5.550
82,300
-0.10(-1.77%)
Jul 03, 2003
5.520
5.730
5.500
5.650
53,200
+0.13(+2.36%)
Jul 02, 2003
4.610
5.750
4.610
5.520
266,700
+0.74(+15.48%)
Jul 01, 2003
4.730
4.790
4.550
4.780
20,000
+0.09(+1.92%)
Jun 30, 2003
5.000
5.120
4.640
4.690
169,000
-0.14(-2.90%)
Jun 27, 2003
4.640
5.000
4.640
4.830
19,100
+0.14(+2.99%)
Jun 26, 2003
4.850
4.970
4.690
4.690
76,800
-0.06(-1.26%)
Jun 25, 2003
4.570
4.960
4.530
4.750
82,000
+0.07(+1.50%)
Jun 24, 2003
4.620
4.860
4.540
4.680
21,300
+0.06(+1.30%)
Jun 23, 2003
5.170
5.170
4.570
4.620
58,300
-0.57(-10.98%)
Jun 20, 2003
5.200
5.290
5.130
5.190
36,100
-0.01(-0.19%)
Jun 19, 2003
5.080
5.450
5.080
5.200
46,800
+0.00(+0.00%)
Jun 18, 2003
5.090
5.440
5.070
5.200
69,500
-0.04(-0.76%)
Jun 17, 2003
5.080
5.250
5.050
5.240
60,300
+0.04(+0.77%)
Jun 16, 2003
5.030
5.200
4.850
5.200
59,100
+0.21(+4.21%)
Jun 13, 2003
4.900
5.020
4.810
4.990
24,800
+0.08(+1.63%)
Jun 12, 2003
5.050
5.050
4.910
4.910
15,600
-0.14(-2.77%)
Jun 11, 2003
5.010
5.080
4.960
5.050
25,700
+0.00(+0.00%)
Jun 10, 2003
4.970
5.050
4.960
5.050
21,300
+0.10(+2.02%)
Jun 09, 2003
5.080
5.080
4.900
4.950
16,900
+0.01(+0.20%)
Jun 06, 2003
4.370
5.160
4.370
4.940
24,700
+0.34(+7.39%)
Jun 05, 2003
4.510
4.680
4.510
4.600
12,500
+0.10(+2.22%)
Jun 04, 2003
4.490
4.660
4.370
4.500
43,100
-0.01(-0.22%)
Jun 03, 2003
4.490
4.600
4.490
4.510
10,300
-0.03(-0.66%)
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
.