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
)
18.72
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2004
9.040
9.050
8.680
8.890
717,800
-0.13(-1.44%)
Sep 29, 2004
8.990
9.160
8.840
9.020
635,000
+0.02(+0.22%)
Sep 28, 2004
9.340
9.370
8.900
9.000
1,046,500
-0.45(-4.76%)
Sep 27, 2004
9.700
9.840
9.380
9.450
502,500
-0.37(-3.77%)
Sep 24, 2004
10.30
10.30
9.780
9.820
591,100
-0.39(-3.82%)
Sep 23, 2004
10.30
10.65
10.21
10.21
672,100
+0.15(+1.49%)
Sep 22, 2004
10.42
10.45
10.00
10.06
264,900
-0.38(-3.64%)
Sep 21, 2004
10.07
10.67
9.930
10.44
419,800
+0.65(+6.64%)
Sep 20, 2004
9.930
10.10
9.760
9.790
415,200
-0.07(-0.71%)
Sep 17, 2004
10.28
10.55
9.830
9.860
657,700
-0.28(-2.76%)
Sep 16, 2004
10.23
10.45
10.04
10.14
429,000
-0.01(-0.10%)
Sep 15, 2004
10.66
10.71
10.10
10.15
360,000
-0.63(-5.84%)
Sep 14, 2004
11.55
11.55
10.68
10.78
602,100
-0.50(-4.43%)
Sep 13, 2004
10.38
11.45
10.30
11.28
828,100
+1.00(+9.73%)
Sep 10, 2004
9.600
10.30
9.490
10.28
1,905,800
+0.69(+7.19%)
Sep 09, 2004
9.570
9.670
9.380
9.590
392,700
-0.01(-0.10%)
Sep 08, 2004
9.650
9.840
9.500
9.600
262,000
+0.00(+0.00%)
Sep 07, 2004
9.550
9.750
9.400
9.600
357,900
+0.16(+1.69%)
Sep 03, 2004
9.700
9.700
9.390
9.440
140,700
-0.26(-2.68%)
Sep 02, 2004
9.470
9.950
9.410
9.700
224,500
+0.18(+1.89%)
Sep 01, 2004
9.530
10.00
9.420
9.520
358,700
+0.09(+0.95%)
Aug 31, 2004
10.01
10.12
9.350
9.430
373,100
-0.52(-5.23%)
Aug 30, 2004
10.15
10.16
9.900
9.950
179,600
-0.24(-2.36%)
Aug 27, 2004
10.07
10.22
9.960
10.19
271,400
+0.16(+1.60%)
Aug 26, 2004
10.30
10.30
9.930
10.03
296,000
-0.16(-1.57%)
Aug 25, 2004
9.760
10.20
9.500
10.19
276,500
+0.50(+5.16%)
Aug 24, 2004
9.800
10.19
9.650
9.690
149,900
-0.06(-0.62%)
Aug 23, 2004
9.940
10.08
9.680
9.750
131,500
-0.15(-1.52%)
Aug 20, 2004
9.860
9.990
9.700
9.900
336,900
+0.10(+1.02%)
Aug 19, 2004
10.05
10.05
9.700
9.800
223,000
-0.17(-1.71%)
Aug 18, 2004
9.450
9.970
9.350
9.970
358,200
+0.49(+5.17%)
Aug 17, 2004
9.220
10.10
9.220
9.480
476,600
+0.20(+2.16%)
Aug 16, 2004
9.070
9.400
9.050
9.280
349,200
+0.17(+1.87%)
Aug 13, 2004
9.350
9.350
9.050
9.110
347,000
+0.01(+0.11%)
Aug 12, 2004
9.400
9.500
9.010
9.100
407,500
-0.35(-3.70%)
Aug 11, 2004
10.05
10.10
9.250
9.450
770,700
-0.97(-9.31%)
Aug 10, 2004
9.830
10.50
9.770
10.42
281,900
+0.67(+6.87%)
Aug 09, 2004
9.900
10.09
9.650
9.750
511,100
-0.21(-2.11%)
Aug 06, 2004
10.06
10.14
9.700
9.960
315,100
-0.35(-3.39%)
Aug 05, 2004
10.61
10.90
10.27
10.31
433,500
-0.12(-1.15%)
Aug 04, 2004
10.61
10.63
10.27
10.43
218,400
-0.22(-2.07%)
Aug 03, 2004
10.95
11.14
10.40
10.65
410,100
-0.36(-3.27%)
Aug 02, 2004
11.35
11.42
10.75
11.01
755,000
-0.47(-4.09%)
Jul 30, 2004
9.860
11.64
9.780
11.48
1,320,500
+1.60(+16.19%)
Jul 29, 2004
8.940
9.920
8.830
9.880
719,600
+1.13(+12.91%)
Jul 28, 2004
9.100
9.140
8.470
8.750
839,600
-0.30(-3.31%)
Jul 27, 2004
8.530
9.050
8.530
9.050
438,500
+0.59(+6.97%)
Jul 26, 2004
8.510
8.700
8.400
8.460
491,700
-0.07(-0.82%)
Jul 23, 2004
8.790
8.810
8.350
8.530
596,100
-0.18(-2.07%)
Jul 22, 2004
8.650
8.950
8.400
8.710
365,800
+0.04(+0.46%)
Jul 21, 2004
9.230
9.250
8.670
8.670
300,100
-0.03(-0.34%)
Jul 20, 2004
8.670
9.050
8.570
8.700
608,000
+0.06(+0.69%)
Jul 19, 2004
8.920
9.050
8.550
8.640
260,500
-0.28(-3.14%)
Jul 16, 2004
8.970
9.160
8.860
8.920
254,700
-0.06(-0.67%)
Jul 15, 2004
9.050
9.150
8.660
8.980
525,100
-0.05(-0.55%)
Jul 14, 2004
9.250
9.330
8.750
9.030
381,200
-0.16(-1.74%)
Jul 13, 2004
9.350
9.590
9.130
9.190
249,400
-0.13(-1.39%)
Jul 12, 2004
9.460
9.530
9.050
9.320
440,100
-0.18(-1.89%)
Jul 09, 2004
9.600
9.720
9.500
9.500
148,600
+0.08(+0.85%)
Jul 08, 2004
9.510
9.750
9.420
9.420
525,800
-0.24(-2.48%)
Jul 07, 2004
9.590
9.850
9.360
9.660
832,300
+0.18(+1.90%)
Jul 06, 2004
10.53
10.53
9.430
9.480
1,311,700
-0.73(-7.15%)
Jul 02, 2004
10.40
10.47
10.10
10.21
941,000
-0.29(-2.76%)
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
.