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 (%)
Sep 30, 2002
1.790
1.850
1.570
1.570
84,300
-0.22(-12.29%)
Sep 27, 2002
1.900
1.900
1.700
1.790
132,900
+0.01(+0.56%)
Sep 26, 2002
2.250
2.260
1.750
1.780
115,000
-0.47(-20.89%)
Sep 25, 2002
2.530
2.530
2.040
2.250
163,200
-0.20(-8.16%)
Sep 24, 2002
2.490
2.830
2.400
2.450
22,300
-0.06(-2.39%)
Sep 23, 2002
2.750
2.750
2.500
2.510
80,000
-0.23(-8.39%)
Sep 20, 2002
3.280
3.300
2.350
2.740
111,200
-0.15(-5.19%)
Sep 19, 2002
3.410
3.410
2.780
2.890
45,500
-0.56(-16.23%)
Sep 18, 2002
3.450
3.530
3.410
3.450
100,600
-0.05(-1.43%)
Sep 17, 2002
3.200
3.500
3.190
3.500
44,300
+0.32(+10.06%)
Sep 16, 2002
3.160
3.210
3.110
3.180
25,200
+0.01(+0.32%)
Sep 13, 2002
3.150
3.220
3.130
3.170
5,500
+0.01(+0.32%)
Sep 12, 2002
3.300
3.300
3.150
3.160
14,500
-0.11(-3.36%)
Sep 11, 2002
3.520
3.520
3.160
3.270
76,400
-0.17(-4.94%)
Sep 10, 2002
3.480
3.500
3.310
3.440
69,700
+0.36(+11.69%)
Sep 09, 2002
3.150
3.150
2.880
3.080
21,400
-0.07(-2.22%)
Sep 06, 2002
3.000
3.210
2.900
3.150
128,700
+0.27(+9.38%)
Sep 05, 2002
3.140
3.380
2.780
2.880
49,000
-0.62(-17.71%)
Sep 04, 2002
2.910
3.500
2.850
3.500
28,900
+0.59(+20.27%)
Sep 03, 2002
3.010
3.050
2.860
2.910
41,600
-0.09(-3.00%)
Aug 30, 2002
3.170
3.200
2.890
3.000
938,900
-0.07(-2.28%)
Aug 29, 2002
3.300
3.600
3.060
3.070
27,000
-0.18(-5.54%)
Aug 28, 2002
3.690
3.900
3.250
3.250
135,600
-0.47(-12.63%)
Aug 27, 2002
4.050
4.060
3.480
3.720
120,100
-0.19(-4.86%)
Aug 26, 2002
3.790
4.040
3.580
3.910
30,100
+0.31(+8.61%)
Aug 23, 2002
3.330
3.770
3.250
3.600
162,200
+0.37(+11.46%)
Aug 22, 2002
3.200
3.400
3.050
3.230
45,200
-0.02(-0.62%)
Aug 21, 2002
2.990
3.690
2.930
3.250
157,900
+0.33(+11.30%)
Aug 20, 2002
2.990
2.990
2.810
2.920
108,300
-0.08(-2.67%)
Aug 19, 2002
2.960
3.080
2.950
3.000
155,300
+0.05(+1.69%)
Aug 16, 2002
3.200
3.200
2.950
2.950
86,100
-0.25(-7.81%)
Aug 15, 2002
3.850
3.850
3.150
3.200
73,900
-0.63(-16.45%)
Aug 14, 2002
3.600
3.830
3.460
3.830
73,300
+0.27(+7.58%)
Aug 13, 2002
3.880
3.880
3.500
3.560
148,500
-0.41(-10.33%)
Aug 12, 2002
4.010
4.090
3.820
3.970
30,600
-0.11(-2.70%)
Aug 09, 2002
3.750
4.190
3.740
4.080
29,400
+0.13(+3.29%)
Aug 08, 2002
3.970
3.970
3.670
3.950
25,600
-0.11(-2.71%)
Aug 07, 2002
3.460
4.060
3.400
4.060
23,700
+0.69(+20.47%)
Aug 06, 2002
3.110
3.370
3.100
3.370
29,000
+0.27(+8.71%)
Aug 05, 2002
3.190
3.200
2.800
3.100
487,500
+0.03(+0.98%)
Aug 02, 2002
3.730
3.810
3.040
3.070
75,500
-0.34(-9.97%)
Aug 01, 2002
3.150
3.470
3.150
3.410
18,400
+0.25(+7.91%)
Jul 31, 2002
3.300
3.400
3.160
3.160
103,200
-0.24(-7.06%)
Jul 30, 2002
3.390
3.400
3.300
3.400
151,900
+0.00(+0.00%)
Jul 29, 2002
3.460
3.590
3.380
3.400
131,800
-0.03(-0.87%)
Jul 26, 2002
3.540
3.570
3.330
3.430
316,900
-0.01(-0.29%)
Jul 25, 2002
3.500
3.700
3.230
3.440
52,500
-0.23(-6.27%)
Jul 24, 2002
4.050
4.060
3.290
3.670
124,700
+0.05(+1.38%)
Jul 23, 2002
4.450
4.450
3.620
3.620
53,400
-0.73(-16.78%)
Jul 22, 2002
4.900
4.900
4.010
4.350
160,900
-0.30(-6.45%)
Jul 19, 2002
4.930
5.040
4.650
4.650
60,900
-0.35(-7.00%)
Jul 18, 2002
5.060
5.100
4.790
5.000
49,100
-0.10(-1.96%)
Jul 17, 2002
5.140
5.150
5.050
5.100
123,400
+0.00(+0.00%)
Jul 16, 2002
4.900
5.160
4.890
5.100
219,400
+0.00(+0.00%)
Jul 15, 2002
5.100
5.100
4.890
5.100
83,100
+0.18(+3.66%)
Jul 12, 2002
5.150
5.220
4.900
4.920
16,200
-0.14(-2.77%)
Jul 11, 2002
5.000
5.090
4.970
5.060
14,700
-0.09(-1.75%)
Jul 10, 2002
5.090
5.200
4.970
5.150
209,000
-0.02(-0.39%)
Jul 09, 2002
5.050
5.280
5.020
5.170
13,600
+0.07(+1.37%)
Jul 08, 2002
5.400
5.400
5.100
5.100
21,400
-0.29(-5.38%)
Jul 05, 2002
5.120
5.390
5.120
5.390
28,100
+0.34(+6.73%)
Jul 03, 2002
4.900
5.080
4.900
5.050
46,000
+0.05(+1.00%)
Jul 02, 2002
5.410
5.420
4.690
5.000
308,600
-0.49(-8.93%)
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
.