TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.790	1.850	1.570	1.570	84,300	-0.22(-12.29%)
Sep 27, 2002	1.900	1.900	1.700	1.790	132,900	+0.01(+0.56%)
Sep 26, 2002	2.250	2.260	1.750	1.780	115,000	-0.47(-20.89%)
Sep 25, 2002	2.530	2.530	2.040	2.250	163,200	-0.20(-8.16%)
Sep 24, 2002	2.490	2.830	2.400	2.450	22,300	-0.06(-2.39%)
Sep 23, 2002	2.750	2.750	2.500	2.510	80,000	-0.23(-8.39%)
Sep 20, 2002	3.280	3.300	2.350	2.740	111,200	-0.15(-5.19%)
Sep 19, 2002	3.410	3.410	2.780	2.890	45,500	-0.56(-16.23%)
Sep 18, 2002	3.450	3.530	3.410	3.450	100,600	-0.05(-1.43%)
Sep 17, 2002	3.200	3.500	3.190	3.500	44,300	+0.32(+10.06%)
Sep 16, 2002	3.160	3.210	3.110	3.180	25,200	+0.01(+0.32%)
Sep 13, 2002	3.150	3.220	3.130	3.170	5,500	+0.01(+0.32%)
Sep 12, 2002	3.300	3.300	3.150	3.160	14,500	-0.11(-3.36%)
Sep 11, 2002	3.520	3.520	3.160	3.270	76,400	-0.17(-4.94%)
Sep 10, 2002	3.480	3.500	3.310	3.440	69,700	+0.36(+11.69%)
Sep 09, 2002	3.150	3.150	2.880	3.080	21,400	-0.07(-2.22%)
Sep 06, 2002	3.000	3.210	2.900	3.150	128,700	+0.27(+9.38%)
Sep 05, 2002	3.140	3.380	2.780	2.880	49,000	-0.62(-17.71%)
Sep 04, 2002	2.910	3.500	2.850	3.500	28,900	+0.59(+20.27%)
Sep 03, 2002	3.010	3.050	2.860	2.910	41,600	-0.09(-3.00%)
Aug 30, 2002	3.170	3.200	2.890	3.000	938,900	-0.07(-2.28%)
Aug 29, 2002	3.300	3.600	3.060	3.070	27,000	-0.18(-5.54%)
Aug 28, 2002	3.690	3.900	3.250	3.250	135,600	-0.47(-12.63%)
Aug 27, 2002	4.050	4.060	3.480	3.720	120,100	-0.19(-4.86%)
Aug 26, 2002	3.790	4.040	3.580	3.910	30,100	+0.31(+8.61%)
Aug 23, 2002	3.330	3.770	3.250	3.600	162,200	+0.37(+11.46%)
Aug 22, 2002	3.200	3.400	3.050	3.230	45,200	-0.02(-0.62%)
Aug 21, 2002	2.990	3.690	2.930	3.250	157,900	+0.33(+11.30%)
Aug 20, 2002	2.990	2.990	2.810	2.920	108,300	-0.08(-2.67%)
Aug 19, 2002	2.960	3.080	2.950	3.000	155,300	+0.05(+1.69%)
Aug 16, 2002	3.200	3.200	2.950	2.950	86,100	-0.25(-7.81%)
Aug 15, 2002	3.850	3.850	3.150	3.200	73,900	-0.63(-16.45%)
Aug 14, 2002	3.600	3.830	3.460	3.830	73,300	+0.27(+7.58%)
Aug 13, 2002	3.880	3.880	3.500	3.560	148,500	-0.41(-10.33%)
Aug 12, 2002	4.010	4.090	3.820	3.970	30,600	-0.11(-2.70%)
Aug 09, 2002	3.750	4.190	3.740	4.080	29,400	+0.13(+3.29%)
Aug 08, 2002	3.970	3.970	3.670	3.950	25,600	-0.11(-2.71%)
Aug 07, 2002	3.460	4.060	3.400	4.060	23,700	+0.69(+20.47%)
Aug 06, 2002	3.110	3.370	3.100	3.370	29,000	+0.27(+8.71%)
Aug 05, 2002	3.190	3.200	2.800	3.100	487,500	+0.03(+0.98%)
Aug 02, 2002	3.730	3.810	3.040	3.070	75,500	-0.34(-9.97%)
Aug 01, 2002	3.150	3.470	3.150	3.410	18,400	+0.25(+7.91%)
Jul 31, 2002	3.300	3.400	3.160	3.160	103,200	-0.24(-7.06%)
Jul 30, 2002	3.390	3.400	3.300	3.400	151,900	+0.00(+0.00%)
Jul 29, 2002	3.460	3.590	3.380	3.400	131,800	-0.03(-0.87%)
Jul 26, 2002	3.540	3.570	3.330	3.430	316,900	-0.01(-0.29%)
Jul 25, 2002	3.500	3.700	3.230	3.440	52,500	-0.23(-6.27%)
Jul 24, 2002	4.050	4.060	3.290	3.670	124,700	+0.05(+1.38%)
Jul 23, 2002	4.450	4.450	3.620	3.620	53,400	-0.73(-16.78%)
Jul 22, 2002	4.900	4.900	4.010	4.350	160,900	-0.30(-6.45%)
Jul 19, 2002	4.930	5.040	4.650	4.650	60,900	-0.35(-7.00%)
Jul 18, 2002	5.060	5.100	4.790	5.000	49,100	-0.10(-1.96%)
Jul 17, 2002	5.140	5.150	5.050	5.100	123,400	+0.00(+0.00%)
Jul 16, 2002	4.900	5.160	4.890	5.100	219,400	+0.00(+0.00%)
Jul 15, 2002	5.100	5.100	4.890	5.100	83,100	+0.18(+3.66%)
Jul 12, 2002	5.150	5.220	4.900	4.920	16,200	-0.14(-2.77%)
Jul 11, 2002	5.000	5.090	4.970	5.060	14,700	-0.09(-1.75%)
Jul 10, 2002	5.090	5.200	4.970	5.150	209,000	-0.02(-0.39%)
Jul 09, 2002	5.050	5.280	5.020	5.170	13,600	+0.07(+1.37%)
Jul 08, 2002	5.400	5.400	5.100	5.100	21,400	-0.29(-5.38%)
Jul 05, 2002	5.120	5.390	5.120	5.390	28,100	+0.34(+6.73%)
Jul 03, 2002	4.900	5.080	4.900	5.050	46,000	+0.05(+1.00%)
Jul 02, 2002	5.410	5.420	4.690	5.000	308,600	-0.49(-8.93%)

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.