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
)
18.53
+0.14 (+0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2016
7.620
7.850
7.500
7.830
678,206
+0.19(+2.49%)
May 27, 2016
7.450
7.640
7.640
7.640
439,800
+0.17(+2.28%)
May 26, 2016
7.440
7.490
7.388
7.470
260,400
+0.00(+0.00%)
May 25, 2016
7.310
7.490
7.300
7.470
767,453
+0.20(+2.75%)
May 24, 2016
7.200
7.300
7.050
7.270
600,419
+0.07(+0.97%)
May 23, 2016
7.000
7.200
6.870
7.200
793,592
+0.21(+3.00%)
May 20, 2016
6.600
7.000
6.600
6.990
925,037
+0.42(+6.39%)
May 19, 2016
6.580
6.690
6.360
6.570
643,619
-0.04(-0.61%)
May 18, 2016
6.360
6.620
6.360
6.610
939,224
+0.24(+3.77%)
May 17, 2016
6.490
6.630
6.290
6.370
1,251,499
-0.09(-1.39%)
May 16, 2016
6.390
6.530
6.320
6.460
611,625
+0.13(+2.05%)
May 13, 2016
6.410
6.532
6.275
6.330
451,776
-0.10(-1.56%)
May 12, 2016
6.540
6.564
6.240
6.430
580,002
-0.07(-1.08%)
May 11, 2016
6.450
6.540
6.400
6.500
375,404
+0.04(+0.62%)
May 10, 2016
6.380
6.480
6.310
6.460
566,423
+0.09(+1.41%)
May 09, 2016
6.450
6.480
6.245
6.370
672,145
-0.13(-2.00%)
May 06, 2016
6.230
6.500
6.230
6.500
609,575
+0.20(+3.17%)
May 05, 2016
6.430
6.470
6.220
6.300
435,677
-0.08(-1.25%)
May 04, 2016
6.370
6.520
6.305
6.380
468,899
+0.00(+0.00%)
May 03, 2016
6.480
6.556
6.360
6.380
470,165
-0.11(-1.69%)
May 02, 2016
6.590
6.610
6.440
6.490
516,773
-0.03(-0.46%)
Apr 29, 2016
6.550
6.630
6.420
6.520
889,641
-0.03(-0.46%)
Apr 28, 2016
7.000
7.000
6.475
6.550
960,199
-0.05(-0.76%)
Apr 27, 2016
6.810
6.860
6.555
6.600
943,786
-0.21(-3.08%)
Apr 26, 2016
6.680
6.855
6.510
6.810
418,050
+0.19(+2.87%)
Apr 25, 2016
6.680
6.750
6.550
6.620
377,914
-0.06(-0.90%)
Apr 22, 2016
6.670
6.750
6.560
6.680
480,597
+0.04(+0.60%)
Apr 21, 2016
6.790
6.790
6.560
6.640
842,670
-0.11(-1.63%)
Apr 20, 2016
6.810
6.840
6.730
6.750
290,252
-0.05(-0.74%)
Apr 19, 2016
6.810
6.960
6.740
6.800
320,354
+0.02(+0.29%)
Apr 18, 2016
6.840
6.840
6.670
6.780
358,109
-0.07(-1.02%)
Apr 15, 2016
6.930
6.940
6.800
6.850
215,261
-0.07(-1.01%)
Apr 14, 2016
7.050
7.120
6.890
6.920
392,647
-0.09(-1.35%)
Apr 13, 2016
6.860
7.110
6.700
7.015
750,886
+0.21(+3.01%)
Apr 12, 2016
6.750
6.890
6.660
6.810
542,147
+0.05(+0.74%)
Apr 11, 2016
6.710
6.840
6.660
6.760
349,190
+0.12(+1.81%)
Apr 08, 2016
6.530
6.890
6.530
6.640
606,804
+0.16(+2.47%)
Apr 07, 2016
6.550
6.615
6.470
6.480
831,707
-0.13(-1.97%)
Apr 06, 2016
6.540
6.610
6.340
6.610
327,336
+0.08(+1.23%)
Apr 05, 2016
6.450
6.590
6.450
6.530
369,842
+0.03(+0.46%)
Apr 04, 2016
6.710
6.710
6.500
6.500
318,915
-0.18(-2.69%)
Apr 01, 2016
6.570
6.740
6.430
6.680
376,949
+0.03(+0.45%)
Mar 31, 2016
6.770
6.830
6.555
6.650
565,250
-0.11(-1.63%)
Mar 30, 2016
6.740
6.820
6.700
6.760
339,229
+0.02(+0.30%)
Mar 29, 2016
6.510
6.810
6.400
6.740
954,880
+0.19(+2.90%)
Mar 28, 2016
6.410
6.580
6.325
6.550
696,083
+0.14(+2.18%)
Mar 24, 2016
6.200
6.410
6.410
6.410
327,100
+0.15(+2.40%)
Mar 23, 2016
6.470
6.500
6.260
6.260
322,708
-0.24(-3.69%)
Mar 22, 2016
6.730
6.740
6.490
6.500
376,056
-0.27(-3.99%)
Mar 21, 2016
6.690
6.830
6.630
6.770
830,513
+0.10(+1.50%)
Mar 18, 2016
6.870
6.890
6.650
6.670
1,092,458
-0.16(-2.34%)
Mar 17, 2016
6.620
6.868
6.500
6.830
429,786
+0.22(+3.33%)
Mar 16, 2016
6.420
6.680
6.380
6.610
448,951
+0.12(+1.85%)
Mar 15, 2016
6.690
6.800
6.390
6.490
582,759
-0.20(-2.99%)
Mar 14, 2016
6.760
6.850
6.640
6.690
1,142,004
-0.06(-0.89%)
Mar 11, 2016
6.850
6.890
6.660
6.750
394,603
-0.01(-0.15%)
Mar 10, 2016
6.750
6.790
6.600
6.760
610,405
+0.08(+1.20%)
Mar 09, 2016
6.700
6.800
6.600
6.680
1,251,875
+0.00(+0.00%)
Mar 08, 2016
6.870
6.930
6.595
6.680
336,803
-0.17(-2.48%)
Mar 07, 2016
6.820
6.960
6.740
6.850
417,677
+0.03(+0.44%)
Mar 04, 2016
6.840
6.900
6.760
6.820
713,585
+0.01(+0.15%)
Mar 03, 2016
6.810
6.853
6.700
6.810
635,802
+0.05(+0.74%)
Mar 02, 2016
6.730
6.850
6.550
6.760
320,442
+0.02(+0.30%)
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
.