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, 2009
10.12
10.40
10.00
10.12
288,962
-0.13(-1.27%)
Aug 28, 2009
10.12
10.45
10.12
10.25
222,429
+0.26(+2.60%)
Aug 27, 2009
10.22
10.22
9.840
9.990
113,013
-0.23(-2.25%)
Aug 26, 2009
10.18
10.29
9.950
10.22
265,944
+0.01(+0.10%)
Aug 25, 2009
10.23
10.42
10.01
10.21
203,850
+0.01(+0.10%)
Aug 24, 2009
10.04
10.29
10.04
10.20
239,921
+0.18(+1.80%)
Aug 21, 2009
10.49
10.72
10.01
10.02
554,182
-0.27(-2.62%)
Aug 20, 2009
10.24
10.60
10.22
10.29
165,615
+0.05(+0.49%)
Aug 19, 2009
10.15
10.42
10.06
10.24
134,714
-0.09(-0.87%)
Aug 18, 2009
10.18
10.50
9.960
10.33
71,575
+0.25(+2.48%)
Aug 17, 2009
10.07
10.18
9.830
10.08
158,117
-0.14(-1.37%)
Aug 14, 2009
10.79
10.85
10.10
10.22
296,674
-0.63(-5.81%)
Aug 13, 2009
10.77
10.92
10.50
10.85
191,447
+0.12(+1.12%)
Aug 12, 2009
10.41
10.90
10.41
10.73
194,119
+0.33(+3.17%)
Aug 11, 2009
10.71
10.91
10.20
10.40
134,803
-0.41(-3.79%)
Aug 10, 2009
10.82
10.97
10.52
10.81
115,674
-0.12(-1.10%)
Aug 07, 2009
10.80
11.19
10.61
10.93
185,674
+0.33(+3.11%)
Aug 06, 2009
10.99
11.07
10.55
10.60
363,196
-0.37(-3.37%)
Aug 05, 2009
11.31
11.40
10.55
10.97
543,100
-0.38(-3.35%)
Aug 04, 2009
10.56
11.48
10.55
11.35
1,024,629
+0.73(+6.87%)
Aug 03, 2009
10.02
10.64
9.900
10.62
763,841
+0.75(+7.60%)
Jul 31, 2009
9.440
10.06
9.440
9.870
540,590
+0.36(+3.79%)
Jul 30, 2009
9.180
9.720
9.180
9.510
326,864
+0.42(+4.62%)
Jul 29, 2009
9.550
9.580
8.990
9.090
506,025
-0.58(-6.00%)
Jul 28, 2009
9.500
9.690
9.260
9.670
121,365
+0.06(+0.62%)
Jul 27, 2009
9.710
9.730
9.420
9.610
119,956
-0.09(-0.93%)
Jul 24, 2009
9.600
9.780
9.480
9.700
111,482
-0.03(-0.31%)
Jul 23, 2009
9.130
9.800
9.080
9.730
258,186
+0.55(+5.99%)
Jul 22, 2009
8.800
9.190
8.710
9.180
156,188
+0.30(+3.38%)
Jul 21, 2009
9.030
9.030
8.660
8.880
167,413
-0.12(-1.33%)
Jul 20, 2009
9.030
9.130
8.930
9.000
84,521
+0.00(+0.00%)
Jul 17, 2009
9.130
9.130
8.618
9.000
215,641
-0.11(-1.21%)
Jul 16, 2009
8.960
9.150
8.820
9.110
130,020
+0.07(+0.77%)
Jul 15, 2009
8.690
9.180
8.660
9.040
234,115
+0.46(+5.36%)
Jul 14, 2009
8.540
8.720
8.510
8.580
355,148
+0.06(+0.70%)
Jul 13, 2009
8.230
8.630
8.030
8.520
211,176
+0.27(+3.27%)
Jul 10, 2009
8.300
8.420
8.069
8.250
209,211
-0.08(-0.96%)
Jul 09, 2009
8.510
8.510
8.250
8.330
175,806
-0.14(-1.65%)
Jul 08, 2009
8.550
8.920
8.240
8.470
376,709
-0.01(-0.12%)
Jul 07, 2009
8.540
8.900
8.460
8.480
546,199
-0.03(-0.35%)
Jul 06, 2009
8.120
8.570
8.060
8.510
691,997
+0.32(+3.91%)
Jul 02, 2009
8.080
8.460
7.950
8.190
871,551
-0.07(-0.85%)
Jul 01, 2009
8.110
8.500
7.995
8.260
191,622
+0.30(+3.77%)
Jun 30, 2009
8.000
8.070
7.850
7.960
363,306
-0.04(-0.50%)
Jun 29, 2009
8.210
8.350
7.930
8.000
300,406
-0.20(-2.44%)
Jun 26, 2009
7.790
8.260
7.660
8.200
766,054
+0.32(+4.06%)
Jun 25, 2009
7.770
8.020
7.650
7.880
405,291
+0.19(+2.47%)
Jun 24, 2009
7.510
7.760
7.470
7.690
215,551
+0.28(+3.78%)
Jun 23, 2009
7.630
7.790
7.390
7.410
129,029
-0.15(-1.98%)
Jun 22, 2009
7.710
7.760
7.520
7.560
328,015
-0.21(-2.70%)
Jun 19, 2009
7.820
8.000
7.730
7.770
381,957
+0.11(+1.44%)
Jun 18, 2009
7.780
7.820
7.510
7.660
579,383
-0.16(-2.05%)
Jun 17, 2009
7.900
7.980
7.730
7.820
87,232
-0.05(-0.64%)
Jun 16, 2009
8.290
8.300
7.830
7.870
227,261
-0.32(-3.91%)
Jun 15, 2009
8.900
8.960
8.190
8.190
225,331
-0.91(-10.00%)
Jun 12, 2009
9.150
9.180
8.830
9.100
67,024
-0.11(-1.19%)
Jun 11, 2009
8.920
9.350
8.770
9.210
116,029
+0.33(+3.72%)
Jun 10, 2009
9.100
9.160
8.470
8.880
237,308
-0.11(-1.22%)
Jun 09, 2009
9.260
9.320
8.940
8.990
207,182
-0.24(-2.60%)
Jun 08, 2009
9.480
9.514
9.060
9.230
177,408
-0.33(-3.45%)
Jun 05, 2009
9.580
9.760
9.380
9.560
280,477
+0.04(+0.42%)
Jun 04, 2009
8.980
9.540
8.840
9.520
307,396
+0.57(+6.37%)
Jun 03, 2009
8.830
9.037
8.710
8.950
191,146
+0.01(+0.11%)
Jun 02, 2009
8.850
9.030
8.670
8.940
164,991
+0.01(+0.11%)
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
.