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 30, 2013
9.890
9.905
9.430
9.540
0
-0.39(-3.93%)
Aug 29, 2013
9.900
10.10
9.890
9.930
114,126
-0.01(-0.10%)
Aug 28, 2013
9.820
10.00
9.732
9.940
0
+0.11(+1.12%)
Aug 27, 2013
10.12
10.19
9.830
9.830
369,062
-0.56(-5.39%)
Aug 26, 2013
10.41
10.53
10.27
10.39
0
-0.02(-0.19%)
Aug 23, 2013
10.21
10.44
10.17
10.41
0
+0.21(+2.06%)
Aug 22, 2013
9.740
10.20
9.715
10.20
264,048
+0.49(+5.05%)
Aug 21, 2013
9.450
9.750
9.390
9.710
225,268
+0.20(+2.10%)
Aug 20, 2013
9.410
9.570
9.410
9.510
89,842
+0.13(+1.39%)
Aug 19, 2013
9.450
9.450
9.310
9.380
185,629
-0.11(-1.16%)
Aug 16, 2013
9.230
9.565
9.230
9.490
0
+0.21(+2.26%)
Aug 15, 2013
9.550
9.570
9.280
9.280
167,096
-0.43(-4.43%)
Aug 14, 2013
9.780
9.960
9.670
9.710
144,686
-0.08(-0.87%)
Aug 13, 2013
9.560
9.840
9.560
9.795
207,807
+0.19(+1.93%)
Aug 12, 2013
9.150
9.610
9.150
9.610
256,304
+0.33(+3.56%)
Aug 09, 2013
9.470
9.552
9.260
9.280
136,883
-0.26(-2.73%)
Aug 08, 2013
9.320
9.560
9.290
9.540
198,544
+0.28(+3.02%)
Aug 07, 2013
9.320
9.390
9.210
9.260
256,746
-0.08(-0.86%)
Aug 06, 2013
9.500
9.550
9.310
9.340
254,445
-0.05(-0.53%)
Aug 05, 2013
9.390
9.440
9.270
9.390
307,196
+0.01(+0.11%)
Aug 02, 2013
9.000
9.472
9.000
9.380
227,013
+0.15(+1.63%)
Aug 01, 2013
9.350
9.350
9.150
9.230
208,086
-0.01(-0.11%)
Jul 31, 2013
9.230
9.350
9.160
9.240
0
+0.06(+0.65%)
Jul 30, 2013
9.100
9.240
8.780
9.180
0
+0.11(+1.21%)
Jul 29, 2013
9.210
9.230
8.990
9.070
0
-0.13(-1.41%)
Jul 26, 2013
9.290
9.410
9.120
9.200
0
-0.21(-2.23%)
Jul 25, 2013
9.290
9.530
9.250
9.410
0
+0.12(+1.29%)
Jul 24, 2013
9.500
9.550
9.290
9.290
0
-0.17(-1.80%)
Jul 23, 2013
9.380
9.530
9.360
9.460
0
+0.06(+0.64%)
Jul 22, 2013
9.400
9.490
9.380
9.400
0
+0.00(+0.00%)
Jul 19, 2013
9.380
9.400
9.270
9.400
0
-0.02(-0.21%)
Jul 18, 2013
9.510
9.580
9.390
9.420
0
-0.03(-0.32%)
Jul 17, 2013
9.510
9.590
9.440
9.450
142,089
-0.03(-0.32%)
Jul 16, 2013
9.200
9.490
9.190
9.480
0
+0.27(+2.93%)
Jul 15, 2013
9.250
9.290
8.990
9.210
0
-0.06(-0.65%)
Jul 12, 2013
9.160
9.320
9.160
9.270
0
+0.08(+0.87%)
Jul 11, 2013
9.390
9.400
9.060
9.190
218,742
-0.09(-0.97%)
Jul 10, 2013
9.100
9.310
9.080
9.280
0
+0.17(+1.87%)
Jul 09, 2013
9.140
9.180
9.055
9.110
0
+0.03(+0.33%)
Jul 08, 2013
9.140
9.160
8.970
9.080
164,378
-0.03(-0.33%)
Jul 05, 2013
9.030
9.110
8.810
9.110
0
+0.22(+2.47%)
Jul 03, 2013
8.720
8.930
8.680
8.890
0
+0.10(+1.14%)
Jul 02, 2013
8.680
8.800
8.680
8.790
0
+0.07(+0.80%)
Jul 01, 2013
8.450
8.750
8.400
8.720
0
+0.32(+3.81%)
Jun 28, 2013
8.120
8.430
8.120
8.400
489,342
+0.23(+2.82%)
Jun 27, 2013
8.120
8.180
8.085
8.170
0
+0.11(+1.36%)
Jun 26, 2013
8.170
8.170
8.015
8.060
0
-0.05(-0.62%)
Jun 25, 2013
8.090
8.220
8.070
8.110
0
+0.07(+0.87%)
Jun 24, 2013
8.150
8.300
8.040
8.040
0
-0.25(-3.02%)
Jun 21, 2013
8.220
8.330
8.200
8.290
444,278
+0.10(+1.22%)
Jun 20, 2013
8.090
8.230
8.080
8.190
0
-0.06(-0.73%)
Jun 19, 2013
8.300
8.312
8.210
8.250
0
-0.09(-1.08%)
Jun 18, 2013
8.240
8.350
8.150
8.340
0
+0.09(+1.09%)
Jun 17, 2013
8.160
8.270
8.100
8.250
0
+0.15(+1.85%)
Jun 14, 2013
8.230
8.230
8.030
8.100
0
-0.16(-1.94%)
Jun 13, 2013
8.050
8.260
8.000
8.260
117,698
+0.20(+2.48%)
Jun 12, 2013
8.240
8.290
8.060
8.060
127,596
-0.09(-1.10%)
Jun 11, 2013
8.130
8.220
8.040
8.150
148,287
-0.11(-1.33%)
Jun 10, 2013
8.170
8.270
8.120
8.260
0
+0.10(+1.23%)
Jun 07, 2013
8.090
8.170
8.025
8.160
0
+0.13(+1.62%)
Jun 06, 2013
8.000
8.060
7.835
8.030
226,900
+0.03(+0.37%)
Jun 05, 2013
8.160
8.220
8.000
8.000
0
-0.19(-2.32%)
Jun 04, 2013
8.410
8.440
8.100
8.190
0
-0.20(-2.38%)
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
.