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
)
18.30
-0.23 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2015
9.900
9.930
9.580
9.880
1,433,824
+0.01(+0.10%)
May 28, 2015
9.890
9.980
9.775
9.870
363,335
-0.02(-0.20%)
May 27, 2015
9.710
9.940
9.590
9.890
584,139
+0.23(+2.38%)
May 26, 2015
9.780
9.808
9.590
9.660
609,345
-0.21(-2.13%)
May 22, 2015
9.860
9.870
9.870
9.870
359,800
+0.00(+0.00%)
May 21, 2015
9.890
9.945
9.810
9.870
602,699
+0.00(+0.00%)
May 20, 2015
9.990
10.04
9.550
9.870
1,679,877
+0.09(+0.92%)
May 19, 2015
9.770
9.880
9.720
9.780
381,189
-0.02(-0.20%)
May 18, 2015
9.550
9.830
9.510
9.800
968,245
+0.27(+2.83%)
May 15, 2015
9.530
9.670
9.530
9.530
447,033
+0.03(+0.32%)
May 14, 2015
9.470
9.520
9.392
9.500
475,050
+0.08(+0.85%)
May 13, 2015
9.160
9.560
9.160
9.420
846,021
+0.32(+3.52%)
May 12, 2015
9.210
9.210
9.050
9.100
290,883
-0.11(-1.19%)
May 11, 2015
9.150
9.320
9.070
9.210
516,110
+0.00(+0.00%)
May 08, 2015
9.450
9.450
9.110
9.210
284,496
-0.03(-0.32%)
May 07, 2015
9.300
9.340
9.070
9.240
293,415
-0.03(-0.32%)
May 06, 2015
9.320
9.330
9.150
9.270
334,526
+0.02(+0.22%)
May 05, 2015
9.370
9.520
9.220
9.250
388,394
-0.18(-1.91%)
May 04, 2015
9.490
9.580
9.400
9.430
423,598
-0.06(-0.63%)
May 01, 2015
9.380
9.540
9.370
9.490
548,802
+0.14(+1.50%)
Apr 30, 2015
9.380
9.560
9.130
9.350
848,912
+0.14(+1.52%)
Apr 29, 2015
9.500
9.500
9.090
9.210
446,140
-0.25(-2.64%)
Apr 28, 2015
9.290
9.500
9.278
9.460
445,474
+0.11(+1.18%)
Apr 27, 2015
9.300
9.640
9.220
9.350
1,229,219
+0.13(+1.41%)
Apr 24, 2015
9.360
9.380
9.150
9.220
453,151
-0.09(-0.97%)
Apr 23, 2015
9.050
9.350
9.010
9.310
823,036
+0.21(+2.31%)
Apr 22, 2015
9.100
9.200
9.020
9.100
528,229
+0.04(+0.44%)
Apr 21, 2015
9.080
9.180
8.930
9.060
683,342
+0.11(+1.23%)
Apr 20, 2015
8.910
9.000
8.770
8.950
288,401
+0.11(+1.30%)
Apr 17, 2015
8.990
8.990
8.830
8.835
328,450
-0.22(-2.48%)
Apr 16, 2015
9.170
9.240
9.010
9.060
190,343
-0.15(-1.63%)
Apr 15, 2015
9.160
9.240
9.090
9.210
251,417
+0.12(+1.32%)
Apr 14, 2015
9.110
9.170
9.000
9.090
222,201
-0.01(-0.11%)
Apr 13, 2015
9.120
9.245
9.020
9.100
236,146
-0.03(-0.33%)
Apr 10, 2015
9.090
9.170
9.080
9.130
245,308
+0.12(+1.33%)
Apr 09, 2015
9.000
9.130
8.950
9.010
408,201
+0.04(+0.45%)
Apr 08, 2015
8.990
9.100
8.950
8.970
397,293
-0.06(-0.66%)
Apr 07, 2015
9.120
9.190
8.970
9.030
352,688
-0.12(-1.31%)
Apr 06, 2015
9.170
9.200
8.920
9.150
377,371
+0.11(+1.22%)
Apr 02, 2015
9.070
9.040
9.040
9.040
357,900
-0.05(-0.55%)
Apr 01, 2015
9.020
9.150
8.900
9.090
268,478
+0.08(+0.89%)
Mar 31, 2015
9.010
9.120
8.920
9.010
522,428
-0.01(-0.11%)
Mar 30, 2015
8.920
9.110
8.880
9.020
571,249
+0.17(+1.92%)
Mar 27, 2015
9.000
9.010
8.700
8.850
347,035
-0.18(-1.99%)
Mar 26, 2015
8.930
9.030
8.830
9.030
439,591
+0.07(+0.78%)
Mar 25, 2015
9.070
9.080
8.940
8.960
346,601
-0.12(-1.32%)
Mar 24, 2015
9.050
9.110
8.990
9.080
319,103
+0.04(+0.50%)
Mar 23, 2015
9.040
9.230
8.920
9.035
399,037
-0.02(-0.17%)
Mar 20, 2015
9.180
9.180
9.045
9.050
489,373
-0.06(-0.66%)
Mar 19, 2015
9.040
9.250
9.000
9.110
326,992
+0.06(+0.66%)
Mar 18, 2015
9.050
9.270
8.925
9.050
650,547
-0.01(-0.11%)
Mar 17, 2015
8.980
9.120
8.910
9.060
334,326
+0.02(+0.22%)
Mar 16, 2015
8.940
9.060
8.830
9.040
676,769
+0.12(+1.35%)
Mar 13, 2015
8.930
8.980
8.770
8.920
292,334
-0.05(-0.56%)
Mar 12, 2015
8.950
9.000
8.860
8.970
241,756
+0.11(+1.24%)
Mar 11, 2015
8.760
8.875
8.690
8.860
586,433
+0.14(+1.61%)
Mar 10, 2015
8.700
8.900
8.670
8.720
396,545
-0.13(-1.47%)
Mar 09, 2015
8.900
8.930
8.740
8.850
295,922
-0.05(-0.56%)
Mar 06, 2015
8.890
8.990
8.830
8.900
288,705
-0.09(-1.00%)
Mar 05, 2015
8.970
9.000
8.830
8.990
233,668
+0.00(+0.00%)
Mar 04, 2015
8.870
9.000
8.730
8.990
373,806
+0.11(+1.24%)
Mar 03, 2015
8.800
8.970
8.770
8.880
252,817
+0.02(+0.23%)
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
.