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, 2005
6.900
7.180
6.861
7.150
205,092
+0.25(+3.62%)
Sep 29, 2005
6.620
6.990
6.620
6.900
181,968
+0.24(+3.60%)
Sep 28, 2005
6.700
6.830
6.530
6.660
314,366
-0.06(-0.89%)
Sep 27, 2005
7.060
7.060
6.700
6.720
325,413
-0.31(-4.41%)
Sep 26, 2005
6.960
7.100
6.920
7.030
198,078
+0.11(+1.59%)
Sep 23, 2005
6.920
6.940
6.700
6.920
146,109
+0.17(+2.52%)
Sep 22, 2005
6.750
6.790
6.660
6.750
251,204
+0.03(+0.45%)
Sep 21, 2005
6.850
6.860
6.700
6.720
267,533
-0.10(-1.47%)
Sep 20, 2005
6.750
7.000
6.730
6.820
284,164
+0.09(+1.34%)
Sep 19, 2005
7.150
7.180
6.710
6.730
406,751
-0.40(-5.61%)
Sep 16, 2005
7.160
7.190
7.050
7.130
349,735
+0.04(+0.56%)
Sep 15, 2005
7.400
7.400
7.070
7.090
257,425
-0.25(-3.41%)
Sep 14, 2005
7.690
7.690
7.310
7.340
473,300
-0.22(-2.91%)
Sep 13, 2005
7.720
7.810
7.550
7.560
181,490
-0.22(-2.83%)
Sep 12, 2005
7.630
7.810
7.550
7.780
197,516
+0.20(+2.64%)
Sep 09, 2005
7.770
7.770
7.550
7.580
185,703
-0.18(-2.32%)
Sep 08, 2005
7.900
7.936
7.710
7.760
197,186
-0.12(-1.52%)
Sep 07, 2005
7.770
7.880
7.700
7.880
181,641
+0.17(+2.20%)
Sep 06, 2005
7.860
7.950
7.500
7.710
350,429
-0.01(-0.13%)
Sep 02, 2005
8.010
8.060
7.633
7.720
319,489
-0.23(-2.89%)
Sep 01, 2005
7.810
8.050
7.750
7.950
320,892
+0.21(+2.71%)
Aug 31, 2005
7.660
7.750
7.430
7.740
472,147
+0.16(+2.11%)
Aug 30, 2005
7.630
7.800
7.510
7.580
736,081
-0.15(-1.94%)
Aug 29, 2005
7.140
7.880
7.070
7.730
1,804,111
+1.17(+17.84%)
Aug 26, 2005
6.730
6.750
6.510
6.560
292,888
-0.14(-2.09%)
Aug 25, 2005
6.650
6.810
6.600
6.700
276,982
+0.18(+2.76%)
Aug 24, 2005
6.500
6.680
6.420
6.520
180,789
+0.01(+0.15%)
Aug 23, 2005
6.530
6.550
6.480
6.510
206,538
-0.02(-0.31%)
Aug 22, 2005
6.540
6.560
6.440
6.530
118,172
+0.06(+0.93%)
Aug 19, 2005
6.440
6.600
6.350
6.470
224,779
-0.03(-0.46%)
Aug 18, 2005
6.430
6.560
6.350
6.500
100,170
+0.02(+0.31%)
Aug 17, 2005
6.510
6.600
6.410
6.480
203,240
+0.00(+0.00%)
Aug 16, 2005
6.440
6.580
6.400
6.480
234,700
+0.04(+0.62%)
Aug 15, 2005
6.250
6.540
6.250
6.440
537,997
+0.19(+3.04%)
Aug 12, 2005
6.350
6.440
6.200
6.250
319,533
-0.12(-1.88%)
Aug 11, 2005
6.420
6.550
6.250
6.370
571,978
-0.08(-1.24%)
Aug 10, 2005
6.670
6.750
6.400
6.450
744,117
-0.20(-3.01%)
Aug 09, 2005
6.930
6.950
6.600
6.650
239,985
-0.28(-4.04%)
Aug 08, 2005
6.900
7.020
6.850
6.930
621,316
+0.03(+0.43%)
Aug 05, 2005
6.870
7.060
6.690
6.900
303,629
+0.13(+1.92%)
Aug 04, 2005
6.840
6.920
6.580
6.770
340,089
-0.09(-1.31%)
Aug 03, 2005
7.110
7.110
6.860
6.860
450,559
-0.22(-3.11%)
Aug 02, 2005
7.130
7.150
7.050
7.080
469,605
-0.02(-0.28%)
Aug 01, 2005
7.090
7.170
7.000
7.100
471,302
+0.01(+0.14%)
Jul 29, 2005
7.020
7.290
6.910
7.090
448,779
+0.07(+1.00%)
Jul 28, 2005
7.180
7.490
6.990
7.020
2,322,410
-0.84(-10.69%)
Jul 27, 2005
8.070
8.090
7.770
7.860
370,493
-0.14(-1.75%)
Jul 26, 2005
7.980
8.080
7.930
8.000
206,259
+0.00(+0.00%)
Jul 25, 2005
7.900
8.150
7.900
8.000
568,994
-0.01(-0.12%)
Jul 22, 2005
8.240
8.250
8.000
8.010
896,723
-0.20(-2.44%)
Jul 21, 2005
8.400
8.400
8.160
8.210
237,575
-0.17(-2.03%)
Jul 20, 2005
8.080
8.380
8.010
8.380
226,519
+0.27(+3.33%)
Jul 19, 2005
8.060
8.210
7.941
8.110
138,086
+0.16(+2.01%)
Jul 18, 2005
7.940
8.100
7.880
7.950
302,201
-0.03(-0.38%)
Jul 15, 2005
7.770
7.980
7.770
7.980
143,460
+0.15(+1.92%)
Jul 14, 2005
7.601
7.980
7.601
7.830
355,692
+0.23(+3.03%)
Jul 13, 2005
7.560
7.640
7.500
7.600
260,037
+0.05(+0.66%)
Jul 12, 2005
7.800
7.800
7.320
7.550
439,925
-0.21(-2.71%)
Jul 11, 2005
7.730
7.990
7.710
7.760
411,480
+0.05(+0.65%)
Jul 08, 2005
7.630
7.780
7.570
7.710
151,766
+0.04(+0.52%)
Jul 07, 2005
7.630
7.730
7.510
7.670
180,941
-0.02(-0.26%)
Jul 06, 2005
7.830
8.000
7.670
7.690
209,126
-0.15(-1.91%)
Jul 05, 2005
7.780
7.980
7.670
7.840
466,900
+0.09(+1.16%)
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
.