TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	11.03	11.48	11.03	11.32	423,322	+0.33(+3.00%)
Mar 28, 2008	11.17	11.62	10.94	10.99	326,111	-0.11(-0.99%)
Mar 27, 2008	11.35	11.41	11.07	11.10	226,011	-0.28(-2.46%)
Mar 26, 2008	11.48	11.52	11.21	11.38	139,174	-0.18(-1.56%)
Mar 25, 2008	11.55	11.65	11.18	11.56	162,103	-0.01(-0.09%)
Mar 24, 2008	11.22	11.65	10.91	11.57	301,015	+0.42(+3.77%)
Mar 21, 2008	10.97	11.18	10.69	11.15	851,284	+0.00(+0.00%)
Mar 20, 2008	10.97	11.18	10.69	11.15	851,284	+0.34(+3.15%)
Mar 19, 2008	11.32	11.36	10.81	10.81	432,637	-0.50(-4.42%)
Mar 18, 2008	10.56	11.39	10.56	11.31	222,977	+1.02(+9.91%)
Mar 17, 2008	10.17	10.67	10.15	10.29	208,073	-0.09(-0.87%)
Mar 14, 2008	10.80	10.80	10.23	10.38	270,520	-0.34(-3.17%)
Mar 13, 2008	10.45	10.77	10.22	10.72	405,262	+0.17(+1.61%)
Mar 12, 2008	10.50	11.09	10.40	10.55	286,707	+0.06(+0.57%)
Mar 11, 2008	10.63	10.85	10.25	10.49	347,191	+0.19(+1.84%)
Mar 10, 2008	10.74	10.84	10.27	10.30	238,924	-0.38(-3.56%)
Mar 07, 2008	10.56	11.01	10.46	10.68	315,964	-0.23(-2.11%)
Mar 06, 2008	11.16	11.32	10.83	10.91	144,494	-0.33(-2.94%)
Mar 05, 2008	11.08	11.35	11.00	11.24	289,266	+0.20(+1.81%)
Mar 04, 2008	10.96	11.19	10.70	11.04	319,418	+0.00(+0.00%)
Mar 03, 2008	11.00	11.19	10.97	11.04	416,320	+0.02(+0.18%)
Feb 29, 2008	11.00	11.19	11.00	11.02	384,763	-0.01(-0.09%)
Feb 28, 2008	11.13	11.31	11.00	11.03	220,484	-0.10(-0.90%)
Feb 27, 2008	11.18	11.38	11.00	11.13	180,284	-0.14(-1.24%)
Feb 26, 2008	11.00	11.61	11.00	11.27	254,150	+0.23(+2.08%)
Feb 25, 2008	11.10	11.45	11.00	11.04	242,372	-0.10(-0.90%)
Feb 22, 2008	11.09	11.22	10.87	11.14	266,283	+0.05(+0.45%)
Feb 21, 2008	11.49	11.73	11.00	11.09	258,254	-0.34(-2.97%)
Feb 20, 2008	11.05	11.62	10.86	11.43	322,650	+0.32(+2.88%)
Feb 19, 2008	10.89	11.24	10.60	11.11	219,916	+0.38(+3.54%)
Feb 18, 2008	10.94	10.98	10.47	10.73	194,224	+0.00(+0.00%)
Feb 15, 2008	10.94	10.98	10.47	10.73	194,224	-0.27(-2.45%)
Feb 14, 2008	11.11	11.40	10.85	11.00	298,935	-0.10(-0.90%)
Feb 13, 2008	11.21	11.47	11.09	11.10	280,649	+0.02(+0.18%)
Feb 12, 2008	11.37	11.54	10.96	11.08	326,154	-0.25(-2.21%)
Feb 11, 2008	10.48	11.49	10.42	11.33	536,356	+0.83(+7.90%)
Feb 08, 2008	11.34	11.48	10.44	10.50	832,293	+0.73(+7.47%)
Feb 07, 2008	9.710	9.830	9.270	9.770	943,788	-0.04(-0.41%)
Feb 06, 2008	10.02	10.14	9.750	9.810	340,048	-0.11(-1.11%)
Feb 05, 2008	10.10	10.38	9.920	9.920	258,490	-0.30(-2.94%)
Feb 04, 2008	10.15	10.54	10.10	10.22	244,625	+0.06(+0.59%)
Feb 01, 2008	10.15	10.33	9.820	10.16	246,695	-0.01(-0.10%)
Jan 31, 2008	9.500	10.35	9.320	10.17	389,032	+0.49(+5.06%)
Jan 30, 2008	9.410	10.03	9.320	9.680	395,859	+0.18(+1.89%)
Jan 29, 2008	8.990	9.610	8.550	9.500	412,107	+0.55(+6.15%)
Jan 28, 2008	8.900	9.040	8.590	8.950	184,965	+0.05(+0.56%)
Jan 25, 2008	8.990	9.170	8.700	8.900	213,330	+0.00(+0.00%)
Jan 24, 2008	8.510	8.920	8.390	8.900	237,873	+0.40(+4.71%)
Jan 23, 2008	8.200	8.500	7.830	8.500	420,941	+0.09(+1.07%)
Jan 22, 2008	8.100	8.830	7.840	8.410	262,037	+0.10(+1.20%)
Jan 21, 2008	8.410	8.670	8.250	8.310	634,762	+0.00(+0.00%)
Jan 18, 2008	8.410	8.670	8.250	8.310	634,762	-0.15(-1.77%)
Jan 17, 2008	9.040	9.240	8.210	8.460	597,723	-0.55(-6.10%)
Jan 16, 2008	8.940	9.300	8.790	9.010	387,571	+0.06(+0.67%)
Jan 15, 2008	9.260	9.390	8.920	8.950	184,296	-0.45(-4.79%)
Jan 14, 2008	9.100	9.930	9.090	9.400	704,361	+0.28(+3.07%)
Jan 11, 2008	9.950	9.950	7.860	9.120	1,188,937	-0.93(-9.25%)
Jan 10, 2008	9.970	10.11	9.840	10.05	521,370	-0.06(-0.59%)
Jan 09, 2008	10.35	10.50	9.830	10.11	445,361	-0.28(-2.69%)
Jan 08, 2008	10.50	10.75	10.36	10.39	239,291	-0.08(-0.76%)
Jan 07, 2008	10.70	10.75	10.42	10.47	225,570	-0.14(-1.32%)
Jan 04, 2008	11.50	11.55	10.40	10.61	344,418	-0.97(-8.38%)
Jan 03, 2008	11.72	11.88	11.47	11.58	265,027	-0.14(-1.19%)
Jan 02, 2008	11.66	11.99	11.51	11.72	270,815	+0.06(+0.51%)

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.