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, 2010
8.350
8.500
8.220
8.240
863,991
-0.14(-1.67%)
Aug 30, 2010
8.390
8.580
8.370
8.380
417,407
-0.02(-0.24%)
Aug 27, 2010
8.350
8.430
8.190
8.400
476,108
+0.19(+2.31%)
Aug 26, 2010
8.440
8.520
8.200
8.210
324,341
-0.19(-2.26%)
Aug 25, 2010
8.090
8.460
8.090
8.400
489,225
+0.15(+1.82%)
Aug 24, 2010
8.300
8.310
8.040
8.250
594,240
-0.19(-2.25%)
Aug 23, 2010
8.770
8.920
8.430
8.440
408,554
-0.21(-2.43%)
Aug 20, 2010
8.500
8.670
8.360
8.650
480,489
+0.12(+1.41%)
Aug 19, 2010
8.940
9.000
8.500
8.530
582,501
-0.49(-5.43%)
Aug 18, 2010
9.040
9.220
8.880
9.020
400,725
-0.01(-0.11%)
Aug 17, 2010
8.990
9.260
8.810
9.030
494,915
+0.20(+2.27%)
Aug 16, 2010
8.780
8.945
8.780
8.830
392,624
-0.01(-0.11%)
Aug 13, 2010
8.870
9.020
8.770
8.840
622,480
-0.10(-1.12%)
Aug 12, 2010
9.170
9.170
8.850
8.940
908,280
-0.26(-2.83%)
Aug 11, 2010
9.500
9.680
9.100
9.200
722,247
-0.49(-5.06%)
Aug 10, 2010
10.24
10.35
9.670
9.690
433,473
-0.74(-7.09%)
Aug 09, 2010
10.32
10.49
10.13
10.43
269,396
+0.25(+2.46%)
Aug 06, 2010
10.02
10.64
10.02
10.18
354,298
+0.05(+0.49%)
Aug 05, 2010
10.24
10.38
10.01
10.13
256,669
-0.25(-2.41%)
Aug 04, 2010
10.31
10.50
10.22
10.38
463,621
+0.12(+1.17%)
Aug 03, 2010
10.49
10.72
10.25
10.26
438,767
-0.32(-3.02%)
Aug 02, 2010
10.49
10.65
10.31
10.58
333,180
+0.33(+3.22%)
Jul 30, 2010
9.950
10.33
9.900
10.25
271,288
+0.12(+1.18%)
Jul 29, 2010
10.23
10.32
9.840
10.13
229,831
-0.01(-0.10%)
Jul 28, 2010
10.42
10.50
10.09
10.14
187,631
-0.34(-3.24%)
Jul 27, 2010
10.76
10.77
10.25
10.48
365,961
-0.14(-1.32%)
Jul 26, 2010
10.40
10.73
10.14
10.62
494,720
+0.29(+2.81%)
Jul 23, 2010
9.940
10.35
9.830
10.33
321,678
+0.31(+3.09%)
Jul 22, 2010
9.670
10.03
9.650
10.02
503,719
+0.55(+5.81%)
Jul 21, 2010
9.870
9.900
9.470
9.470
358,387
-0.32(-3.27%)
Jul 20, 2010
9.740
9.880
9.460
9.790
646,529
-0.13(-1.31%)
Jul 19, 2010
9.550
9.930
9.460
9.920
426,848
+0.38(+3.98%)
Jul 16, 2010
9.850
9.920
9.530
9.540
366,102
-0.44(-4.41%)
Jul 15, 2010
10.20
10.23
9.825
9.980
326,860
-0.24(-2.35%)
Jul 14, 2010
10.09
10.36
10.09
10.22
277,830
+0.03(+0.29%)
Jul 13, 2010
9.900
10.21
9.880
10.19
567,534
+0.48(+4.94%)
Jul 12, 2010
9.850
10.00
9.600
9.710
256,324
-0.16(-1.62%)
Jul 09, 2010
9.540
9.870
9.530
9.870
275,720
+0.33(+3.46%)
Jul 08, 2010
9.580
9.660
9.390
9.540
324,698
+0.06(+0.63%)
Jul 07, 2010
9.130
9.490
9.020
9.480
404,896
+0.39(+4.29%)
Jul 06, 2010
9.560
9.570
8.960
9.090
612,855
-0.22(-2.36%)
Jul 02, 2010
9.680
9.680
9.220
9.310
448,829
-0.25(-2.62%)
Jul 01, 2010
9.530
9.885
9.430
9.560
783,753
+0.06(+0.63%)
Jun 30, 2010
9.560
9.700
9.500
9.500
762,643
-0.03(-0.31%)
Jun 29, 2010
10.00
10.00
9.500
9.530
852,262
-0.45(-4.51%)
Jun 25, 2010
9.630
9.990
9.550
9.980
2,060,257
+0.43(+4.50%)
Jun 24, 2010
9.610
9.720
9.550
9.550
493,887
-0.16(-1.65%)
Jun 23, 2010
9.730
9.860
9.610
9.710
405,772
-0.02(-0.21%)
Jun 22, 2010
10.05
10.27
9.700
9.730
412,871
-0.27(-2.70%)
Jun 21, 2010
10.02
10.16
9.850
10.00
667,173
+0.18(+1.83%)
Jun 18, 2010
9.910
9.930
9.760
9.820
769,679
-0.01(-0.10%)
Jun 17, 2010
9.800
10.04
9.740
9.830
399,629
+0.07(+0.72%)
Jun 16, 2010
9.770
9.890
9.670
9.760
378,800
-0.14(-1.41%)
Jun 15, 2010
9.680
9.960
9.590
9.900
448,188
+0.25(+2.59%)
Jun 14, 2010
10.06
10.21
9.620
9.650
939,120
-0.32(-3.21%)
Jun 11, 2010
9.670
9.970
9.580
9.970
479,754
+0.12(+1.27%)
Jun 10, 2010
9.760
9.850
9.530
9.845
488,688
+0.32(+3.31%)
Jun 09, 2010
9.800
9.801
9.500
9.530
760,465
-0.12(-1.24%)
Jun 08, 2010
10.00
10.07
9.530
9.650
728,971
-0.26(-2.62%)
Jun 07, 2010
10.46
10.48
9.900
9.910
757,476
-0.47(-4.55%)
Jun 04, 2010
11.21
11.21
10.30
10.38
920,421
-1.07(-9.32%)
Jun 03, 2010
11.18
11.48
10.99
11.45
398,066
+0.33(+2.97%)
Jun 02, 2010
10.90
11.13
10.62
11.12
596,512
+0.27(+2.49%)
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
.