TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.90	11.20	10.70	10.77	363,584	-0.13(-1.19%)
Feb 25, 2005	10.81	10.93	10.75	10.90	186,023	+0.08(+0.74%)
Feb 24, 2005	10.68	10.90	10.52	10.82	203,928	+0.07(+0.65%)
Feb 23, 2005	10.75	10.99	10.59	10.75	169,038	+0.06(+0.56%)
Feb 22, 2005	10.99	11.05	10.59	10.69	297,504	-0.28(-2.55%)
Feb 18, 2005	10.98	11.10	10.81	10.97	274,523	+0.01(+0.09%)
Feb 17, 2005	11.33	11.43	10.89	10.96	562,365	-0.18(-1.62%)
Feb 16, 2005	10.65	11.41	10.57	11.14	706,832	+0.55(+5.19%)
Feb 15, 2005	11.16	11.35	10.48	10.59	674,594	-0.52(-4.68%)
Feb 14, 2005	10.82	11.27	10.63	11.11	790,672	+0.29(+2.68%)
Feb 11, 2005	10.40	11.00	10.40	10.82	1,001,724	+0.47(+4.54%)
Feb 10, 2005	10.27	10.48	10.26	10.35	820,187	+0.04(+0.39%)
Feb 09, 2005	9.910	10.46	9.910	10.31	1,346,269	-0.13(-1.25%)
Feb 08, 2005	10.23	10.68	10.23	10.44	374,353	+0.18(+1.75%)
Feb 07, 2005	10.16	10.26	10.10	10.26	389,112	+0.19(+1.89%)
Feb 04, 2005	10.00	10.15	9.920	10.07	197,496	+0.09(+0.90%)
Feb 03, 2005	9.880	10.10	9.800	9.980	847,463	+0.13(+1.32%)
Feb 02, 2005	9.580	9.850	9.390	9.850	544,392	+0.32(+3.36%)
Feb 01, 2005	9.500	9.600	9.400	9.530	286,110	+0.13(+1.38%)
Jan 31, 2005	9.140	9.520	8.990	9.400	320,960	+0.30(+3.30%)
Jan 28, 2005	9.110	9.150	8.880	9.100	585,863	+0.12(+1.34%)
Jan 27, 2005	9.200	9.200	8.950	8.980	632,407	-0.19(-2.07%)
Jan 26, 2005	8.960	9.190	8.900	9.170	513,185	+0.17(+1.89%)
Jan 25, 2005	9.070	9.250	8.900	9.000	585,168	-0.08(-0.88%)
Jan 24, 2005	9.400	9.450	9.000	9.080	421,905	-0.06(-0.66%)
Jan 21, 2005	9.200	9.540	9.120	9.140	339,520	+0.10(+1.11%)
Jan 20, 2005	9.400	9.400	9.000	9.040	396,008	-0.39(-4.14%)
Jan 19, 2005	9.480	9.570	9.250	9.430	589,468	+0.02(+0.21%)
Jan 18, 2005	9.140	9.480	9.000	9.410	1,230,280	+0.59(+6.69%)
Jan 14, 2005	9.100	9.100	8.810	8.820	1,110,338	-0.14(-1.56%)
Jan 13, 2005	9.450	9.550	8.830	8.960	1,666,221	-0.39(-4.17%)
Jan 12, 2005	9.840	10.02	9.310	9.350	618,358	-0.37(-3.81%)
Jan 11, 2005	10.19	10.19	9.630	9.720	488,269	-0.37(-3.62%)
Jan 10, 2005	10.24	10.43	10.01	10.09	524,090	+0.06(+0.55%)
Jan 07, 2005	10.41	10.42	9.920	10.03	364,586	-0.05(-0.50%)
Jan 06, 2005	10.55	10.55	10.01	10.08	340,891	-0.24(-2.33%)
Jan 05, 2005	11.09	11.09	10.15	10.32	1,325,187	-0.58(-5.32%)
Jan 04, 2005	11.41	11.48	10.65	10.90	856,533	-0.43(-3.80%)
Jan 03, 2005	11.84	11.90	11.19	11.33	795,798	-0.47(-3.98%)
Dec 31, 2004	12.05	12.05	11.76	11.80	260,800	-0.13(-1.09%)
Dec 30, 2004	12.05	12.05	11.80	11.93	288,200	+0.11(+0.93%)
Dec 29, 2004	11.95	11.98	11.74	11.82	305,100	-0.05(-0.42%)
Dec 28, 2004	11.65	11.88	11.45	11.87	367,800	+0.32(+2.77%)
Dec 27, 2004	12.05	12.09	11.48	11.55	612,500	-0.23(-1.95%)
Dec 23, 2004	12.00	12.01	11.75	11.78	322,300	-0.12(-0.97%)
Dec 22, 2004	12.08	12.10	11.03	11.89	2,289,200	-1.03(-7.93%)
Dec 21, 2004	12.50	13.20	12.36	12.92	989,400	+0.67(+5.48%)
Dec 20, 2004	12.39	12.60	12.15	12.25	1,341,500	+0.45(+3.81%)
Dec 17, 2004	11.71	11.89	11.60	11.80	524,500	+0.21(+1.81%)
Dec 16, 2004	11.56	11.85	11.52	11.59	407,800	-0.06(-0.52%)
Dec 15, 2004	11.95	12.00	11.53	11.65	736,400	-0.26(-2.18%)
Dec 14, 2004	11.66	11.92	11.65	11.91	296,200	+0.18(+1.53%)
Dec 13, 2004	11.50	11.73	11.30	11.73	354,200	+0.32(+2.80%)
Dec 10, 2004	11.44	11.47	11.14	11.41	224,400	+0.22(+1.97%)
Dec 09, 2004	11.44	11.45	11.00	11.19	355,700	-0.43(-3.70%)
Dec 08, 2004	11.41	11.68	11.35	11.62	239,200	+0.15(+1.31%)
Dec 07, 2004	11.85	11.95	11.41	11.47	610,400	-0.45(-3.78%)
Dec 06, 2004	11.79	12.09	11.44	11.92	644,100	+0.12(+1.02%)
Dec 03, 2004	10.63	11.84	10.55	11.80	1,431,600	+1.29(+12.27%)
Dec 02, 2004	10.50	10.65	10.24	10.51	592,800	-0.03(-0.28%)

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.