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
)
18.60
-0.11 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2015
6.800
6.860
6.690
6.820
535,886
-0.05(-0.73%)
Aug 28, 2015
6.790
6.925
6.742
6.870
578,452
+0.02(+0.29%)
Aug 27, 2015
6.990
7.010
6.770
6.850
813,499
-0.08(-1.15%)
Aug 26, 2015
6.910
7.010
6.710
6.930
1,065,572
+0.16(+2.36%)
Aug 25, 2015
7.090
7.100
6.740
6.770
1,119,316
-0.11(-1.60%)
Aug 24, 2015
7.170
7.360
6.820
6.880
1,049,830
-0.62(-8.27%)
Aug 21, 2015
7.420
7.610
7.340
7.500
921,579
-0.06(-0.79%)
Aug 20, 2015
7.590
7.670
7.480
7.560
1,028,549
-0.07(-0.92%)
Aug 19, 2015
7.640
7.640
7.420
7.630
1,297,946
-0.03(-0.39%)
Aug 18, 2015
7.620
7.710
7.580
7.660
1,093,523
+0.04(+0.52%)
Aug 17, 2015
7.570
7.660
7.505
7.620
986,678
+0.00(+0.00%)
Aug 14, 2015
7.580
7.670
7.415
7.620
873,285
+0.04(+0.53%)
Aug 13, 2015
7.650
7.700
7.525
7.580
2,591,901
-0.05(-0.66%)
Aug 12, 2015
7.890
7.960
7.560
7.630
2,011,455
-0.36(-4.51%)
Aug 11, 2015
8.130
8.260
7.980
7.990
894,911
-0.33(-3.97%)
Aug 10, 2015
7.900
8.610
7.900
8.320
2,534,178
+0.63(+8.19%)
Aug 07, 2015
8.170
8.170
7.572
7.690
1,772,480
-0.53(-6.45%)
Aug 06, 2015
8.730
8.730
7.670
8.220
3,373,736
-0.82(-9.07%)
Aug 05, 2015
8.980
9.080
8.920
9.040
856,276
+0.08(+0.89%)
Aug 04, 2015
9.020
9.130
8.845
8.960
485,891
-0.09(-0.99%)
Aug 03, 2015
9.140
9.150
8.960
9.050
604,522
-0.08(-0.88%)
Jul 31, 2015
9.130
9.220
9.090
9.130
650,481
+0.01(+0.11%)
Jul 30, 2015
9.190
9.250
9.110
9.120
511,890
-0.10(-1.08%)
Jul 29, 2015
9.170
9.290
9.150
9.220
444,185
+0.06(+0.66%)
Jul 28, 2015
9.150
9.250
9.045
9.160
271,219
+0.02(+0.22%)
Jul 27, 2015
9.100
9.170
9.020
9.140
295,684
-0.01(-0.11%)
Jul 24, 2015
9.240
9.345
9.110
9.150
520,802
-0.07(-0.76%)
Jul 23, 2015
9.330
9.330
9.100
9.220
425,141
-0.09(-0.97%)
Jul 22, 2015
9.210
9.340
9.180
9.310
370,606
+0.06(+0.65%)
Jul 21, 2015
9.320
9.450
9.220
9.250
1,234,393
-0.07(-0.75%)
Jul 20, 2015
9.420
9.420
9.200
9.320
436,191
-0.05(-0.53%)
Jul 17, 2015
9.380
9.420
9.260
9.370
413,652
-0.02(-0.21%)
Jul 16, 2015
9.600
9.710
9.340
9.390
1,297,097
-0.15(-1.57%)
Jul 15, 2015
9.630
9.630
9.460
9.540
346,705
-0.11(-1.14%)
Jul 14, 2015
9.600
9.680
9.550
9.650
261,053
+0.06(+0.63%)
Jul 13, 2015
9.600
9.680
9.500
9.590
326,023
+0.00(+0.00%)
Jul 10, 2015
9.580
9.705
9.550
9.590
397,066
+0.09(+0.95%)
Jul 09, 2015
9.670
9.730
9.480
9.500
523,439
-0.05(-0.52%)
Jul 08, 2015
9.600
9.670
9.520
9.550
534,407
-0.15(-1.55%)
Jul 07, 2015
9.970
9.970
9.630
9.700
837,571
-0.25(-2.51%)
Jul 06, 2015
9.870
9.985
9.760
9.950
558,313
+0.03(+0.30%)
Jul 02, 2015
9.960
9.920
9.920
9.920
531,900
-0.03(-0.30%)
Jul 01, 2015
10.07
10.19
9.920
9.950
632,635
-0.04(-0.40%)
Jun 30, 2015
10.10
10.12
9.880
9.990
917,862
+0.01(+0.10%)
Jun 29, 2015
10.18
10.25
9.950
9.980
725,850
-0.31(-3.01%)
Jun 26, 2015
10.32
10.38
10.16
10.29
1,241,879
+0.02(+0.19%)
Jun 25, 2015
10.39
10.44
10.23
10.27
700,164
-0.12(-1.15%)
Jun 24, 2015
10.36
10.51
10.32
10.39
671,021
-0.03(-0.29%)
Jun 23, 2015
10.43
10.47
10.36
10.42
413,013
+0.06(+0.58%)
Jun 22, 2015
10.42
10.51
10.34
10.36
437,105
-0.04(-0.38%)
Jun 19, 2015
10.55
10.56
10.39
10.40
681,961
-0.16(-1.52%)
Jun 18, 2015
10.47
10.59
10.41
10.56
735,721
+0.15(+1.44%)
Jun 17, 2015
10.54
10.61
10.38
10.41
774,888
-0.16(-1.51%)
Jun 16, 2015
10.54
10.60
10.42
10.57
914,219
-0.01(-0.09%)
Jun 15, 2015
10.69
10.77
10.50
10.58
933,074
-0.13(-1.21%)
Jun 12, 2015
10.66
10.87
10.57
10.71
889,806
-0.01(-0.09%)
Jun 11, 2015
10.79
10.93
10.69
10.72
1,251,533
-0.01(-0.09%)
Jun 10, 2015
10.56
10.76
10.56
10.73
1,368,345
+0.19(+1.80%)
Jun 09, 2015
10.17
10.64
10.56
10.54
4,304,878
-0.02(-0.19%)
Jun 08, 2015
10.53
10.69
10.47
10.56
1,020,713
+0.05(+0.48%)
Jun 05, 2015
10.50
10.59
10.41
10.51
961,802
+0.00(+0.00%)
Jun 04, 2015
10.50
10.67
10.42
10.51
1,125,939
+0.01(+0.10%)
Jun 03, 2015
10.56
10.81
10.42
10.50
1,364,445
-0.28(-2.60%)
Jun 02, 2015
10.28
10.83
10.16
10.78
1,716,805
+0.71(+7.05%)
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
.