Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TTM Technologies (NQ: TTMI )

18.30 UNCHANGED
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2002 9.880 9.980 9.810 9.910 149,800 -0.05(-0.50%)
Mar 27, 2002 10.08 10.09 9.700 9.960 128,900 -0.22(-2.16%)
Mar 26, 2002 9.580 10.45 9.580 10.18 77,900 +0.69(+7.27%)
Mar 25, 2002 9.550 9.880 9.450 9.490 420,000 -0.10(-1.04%)
Mar 22, 2002 9.950 10.28 9.580 9.590 148,600 -0.51(-5.05%)
Mar 21, 2002 9.920 10.10 9.820 10.10 48,100 +0.18(+1.81%)
Mar 20, 2002 10.13 10.25 9.850 9.920 217,200 -0.34(-3.31%)
Mar 19, 2002 9.840 10.29 9.800 10.26 197,000 +0.33(+3.32%)
Mar 18, 2002 10.05 10.05 9.720 9.930 41,900 -0.07(-0.70%)
Mar 15, 2002 9.820 10.06 9.820 10.00 34,700 +0.00(+0.00%)
Mar 14, 2002 10.17 10.17 9.840 10.00 78,700 -0.10(-0.99%)
Mar 13, 2002 10.15 10.40 10.06 10.10 7,200 -0.15(-1.46%)
Mar 12, 2002 10.25 10.25 10.05 10.25 65,300 +0.10(+0.99%)
Mar 11, 2002 10.66 11.00 10.15 10.15 43,500 -0.65(-6.02%)
Mar 08, 2002 10.37 10.84 10.30 10.80 116,300 +0.58(+5.68%)
Mar 07, 2002 10.18 10.55 10.18 10.22 189,300 -0.12(-1.16%)
Mar 06, 2002 9.660 10.34 9.500 10.34 249,000 +0.82(+8.61%)
Mar 05, 2002 9.890 10.00 9.520 9.520 32,200 -0.35(-3.55%)
Mar 04, 2002 8.950 9.880 8.890 9.870 362,500 +0.99(+11.15%)
Mar 01, 2002 8.650 8.920 8.520 8.880 366,400 +0.09(+1.02%)
Feb 28, 2002 8.720 8.820 8.700 8.790 102,500 +0.04(+0.46%)
Feb 27, 2002 8.600 8.760 8.580 8.750 199,100 +0.24(+2.82%)
Feb 26, 2002 8.600 8.790 8.500 8.510 115,100 -0.19(-2.18%)
Feb 25, 2002 8.640 8.830 8.430 8.700 141,600 +0.20(+2.35%)
Feb 22, 2002 8.760 8.850 7.600 8.500 2,062,900 -0.64(-7.00%)
Feb 21, 2002 8.810 9.370 8.800 9.140 205,500 -0.03(-0.33%)
Feb 20, 2002 9.250 9.300 8.500 9.170 91,100 +0.17(+1.89%)
Feb 19, 2002 9.150 9.150 8.540 9.000 52,000 -0.15(-1.64%)
Feb 15, 2002 9.240 9.350 9.140 9.150 69,300 -0.09(-0.97%)
Feb 14, 2002 9.390 9.400 9.200 9.240 31,700 -0.14(-1.49%)
Feb 13, 2002 9.520 9.520 9.300 9.380 52,800 -0.09(-0.95%)
Feb 12, 2002 9.420 9.600 9.310 9.470 114,900 +0.03(+0.32%)
Feb 11, 2002 9.410 9.460 9.370 9.440 11,500 -0.05(-0.53%)
Feb 08, 2002 9.410 9.500 9.370 9.490 26,600 +0.09(+0.96%)
Feb 07, 2002 9.800 9.800 9.400 9.400 28,000 -0.25(-2.59%)
Feb 06, 2002 9.530 9.770 9.360 9.650 111,300 +0.17(+1.79%)
Feb 05, 2002 10.10 10.10 9.480 9.480 47,100 -0.64(-6.32%)
Feb 04, 2002 9.910 10.34 9.900 10.12 105,500 +0.57(+5.97%)
Jan 31, 2002 9.810 9.900 9.340 9.550 354,100 -0.05(-0.52%)
Jan 30, 2002 9.600 9.750 9.450 9.600 68,800 +0.10(+1.05%)
Jan 29, 2002 9.500 9.600 9.450 9.500 170,700 +0.00(+0.00%)
Jan 28, 2002 9.500 9.600 9.450 9.500 111,400 +0.00(+0.00%)
Jan 25, 2002 9.330 9.530 9.330 9.500 97,200 +0.10(+1.06%)
Jan 24, 2002 9.400 9.680 9.300 9.400 104,400 -0.25(-2.59%)
Jan 23, 2002 9.590 9.650 9.310 9.650 44,200 +0.15(+1.58%)
Jan 22, 2002 9.680 9.780 9.340 9.500 98,700 -0.13(-1.35%)
Jan 18, 2002 9.890 9.970 9.400 9.630 48,000 -0.24(-2.43%)
Jan 17, 2002 9.960 9.990 9.440 9.870 20,900 -0.09(-0.90%)
Jan 16, 2002 10.00 10.25 9.830 9.960 11,300 -0.48(-4.60%)
Jan 15, 2002 10.33 10.44 10.00 10.44 25,000 +0.09(+0.87%)
Jan 14, 2002 10.55 10.59 10.35 10.35 24,500 -0.03(-0.29%)
Jan 11, 2002 10.47 10.47 10.30 10.38 25,400 -0.12(-1.14%)
Jan 10, 2002 10.75 10.81 10.47 10.50 101,500 -0.30(-2.78%)
Jan 09, 2002 10.50 10.92 10.50 10.80 17,000 +0.05(+0.47%)
Jan 08, 2002 10.54 10.76 10.49 10.75 18,900 +0.09(+0.84%)
Jan 07, 2002 11.01 11.06 10.10 10.66 38,000 -0.09(-0.84%)
Jan 04, 2002 10.50 11.00 10.45 10.75 29,000 +0.31(+2.97%)
Jan 03, 2002 10.50 10.60 10.20 10.44 81,600 +0.05(+0.48%)
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.