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
)
18.61
-0.26 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2014
6.770
6.880
6.620
6.810
836,076
+0.05(+0.74%)
Sep 29, 2014
6.810
6.918
6.720
6.760
413,279
-0.14(-2.03%)
Sep 26, 2014
6.920
6.990
6.831
6.900
218,277
+0.03(+0.44%)
Sep 25, 2014
6.920
6.960
6.730
6.870
316,776
-0.06(-0.87%)
Sep 24, 2014
6.830
6.990
6.784
6.930
423,422
+0.09(+1.32%)
Sep 23, 2014
6.970
7.000
6.740
6.840
880,914
-0.12(-1.72%)
Sep 22, 2014
7.920
8.020
6.920
6.960
2,347,779
-0.31(-4.26%)
Sep 19, 2014
7.380
7.440
7.180
7.270
707,045
-0.07(-0.95%)
Sep 18, 2014
7.340
7.410
7.280
7.340
257,122
+0.04(+0.55%)
Sep 17, 2014
7.340
7.380
7.260
7.300
227,794
-0.02(-0.27%)
Sep 16, 2014
7.280
7.340
7.170
7.320
493,432
+0.01(+0.14%)
Sep 15, 2014
7.400
7.400
7.250
7.310
864,355
-0.10(-1.35%)
Sep 12, 2014
7.480
7.500
7.355
7.410
227,247
-0.07(-0.94%)
Sep 11, 2014
7.380
7.495
7.380
7.480
281,598
+0.04(+0.54%)
Sep 10, 2014
7.360
7.500
7.350
7.440
192,953
+0.05(+0.61%)
Sep 09, 2014
7.570
7.570
7.360
7.395
457,916
-0.17(-2.18%)
Sep 08, 2014
7.460
7.565
7.400
7.560
516,777
+0.07(+0.93%)
Sep 05, 2014
7.380
7.520
7.380
7.490
234,602
+0.07(+0.94%)
Sep 04, 2014
7.540
7.580
7.380
7.420
349,544
-0.10(-1.33%)
Sep 03, 2014
7.630
7.720
7.470
7.520
253,373
-0.06(-0.79%)
Sep 02, 2014
7.690
7.720
7.560
7.580
157,468
-0.07(-0.92%)
Aug 29, 2014
7.480
7.650
7.650
7.650
280,100
+0.18(+2.41%)
Aug 28, 2014
7.500
7.510
7.375
7.470
222,605
-0.06(-0.80%)
Aug 27, 2014
7.670
7.670
7.500
7.530
117,736
-0.10(-1.31%)
Aug 26, 2014
7.410
7.740
7.410
7.630
390,458
+0.26(+3.53%)
Aug 25, 2014
7.400
7.520
7.330
7.370
215,822
-0.01(-0.14%)
Aug 22, 2014
7.540
7.540
7.360
7.380
328,526
-0.14(-1.86%)
Aug 21, 2014
7.400
7.610
7.300
7.520
252,507
+0.09(+1.21%)
Aug 20, 2014
7.520
7.520
7.360
7.430
241,708
-0.15(-1.98%)
Aug 19, 2014
7.600
7.630
7.600
7.580
90,135
+0.02(+0.26%)
Aug 18, 2014
7.550
7.600
7.510
7.560
223,396
+0.10(+1.34%)
Aug 15, 2014
7.520
7.520
7.340
7.460
265,880
+0.03(+0.40%)
Aug 14, 2014
7.440
7.528
7.370
7.430
318,394
+0.00(+0.00%)
Aug 13, 2014
7.470
7.572
7.390
7.430
158,064
-0.01(-0.13%)
Aug 12, 2014
7.490
7.550
7.360
7.440
195,687
-0.07(-0.93%)
Aug 11, 2014
7.450
7.565
7.410
7.510
176,051
+0.11(+1.49%)
Aug 08, 2014
7.380
7.420
7.330
7.400
223,975
+0.03(+0.41%)
Aug 07, 2014
7.500
7.550
7.300
7.370
356,184
-0.12(-1.60%)
Aug 06, 2014
7.400
7.590
7.400
7.490
499,762
+0.05(+0.67%)
Aug 05, 2014
7.460
7.500
7.390
7.440
304,450
-0.06(-0.80%)
Aug 04, 2014
7.360
7.500
7.255
7.500
484,438
+0.14(+1.90%)
Aug 01, 2014
7.550
7.590
7.300
7.360
801,755
-0.15(-2.00%)
Jul 31, 2014
7.250
7.820
7.250
7.510
1,730,729
-0.49(-6.13%)
Jul 30, 2014
8.090
8.100
7.970
8.000
314,061
+0.00(+0.00%)
Jul 29, 2014
7.990
8.090
7.950
8.000
345,814
+0.00(+0.00%)
Jul 28, 2014
7.970
8.140
7.800
8.000
417,683
+0.01(+0.13%)
Jul 25, 2014
7.990
8.080
7.880
7.990
256,481
-0.08(-0.99%)
Jul 24, 2014
8.040
8.090
7.880
8.070
557,696
+0.07(+0.88%)
Jul 23, 2014
7.990
8.040
7.910
8.000
434,914
+0.06(+0.76%)
Jul 22, 2014
7.760
7.990
7.590
7.940
439,823
+0.28(+3.66%)
Jul 21, 2014
7.660
7.860
7.574
7.660
578,037
-0.04(-0.52%)
Jul 18, 2014
7.650
7.770
7.650
7.700
465,137
+0.02(+0.26%)
Jul 17, 2014
7.770
7.870
7.660
7.680
231,502
-0.13(-1.66%)
Jul 16, 2014
7.960
8.090
7.810
7.810
405,009
-0.08(-1.01%)
Jul 15, 2014
8.220
8.220
7.890
7.890
1,312,707
-0.30(-3.66%)
Jul 14, 2014
8.250
8.440
8.180
8.190
311,791
+0.03(+0.37%)
Jul 11, 2014
7.890
8.180
7.860
8.160
600,960
+0.26(+3.29%)
Jul 10, 2014
7.840
7.970
7.830
7.900
333,276
-0.09(-1.13%)
Jul 09, 2014
8.210
8.246
7.960
7.990
407,751
-0.16(-1.96%)
Jul 08, 2014
8.300
8.300
7.922
8.150
593,900
-0.19(-2.28%)
Jul 07, 2014
8.300
8.390
8.240
8.340
236,745
-0.01(-0.12%)
Jul 03, 2014
8.210
8.350
8.350
8.350
186,800
+0.18(+2.20%)
Jul 02, 2014
8.250
8.320
8.130
8.170
173,520
-0.10(-1.21%)
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
.