TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	8.840	8.860	8.700	8.810	283,152	-0.05(-0.56%)
Feb 26, 2015	8.820	8.910	8.760	8.860	215,566	+0.06(+0.68%)
Feb 25, 2015	8.860	8.930	8.700	8.800	258,898	-0.11(-1.23%)
Feb 24, 2015	8.540	8.920	8.530	8.910	519,663	+0.37(+4.33%)
Feb 23, 2015	8.690	8.750	8.480	8.540	529,039	-0.21(-2.40%)
Feb 20, 2015	9.070	9.090	8.715	8.750	475,666	-0.36(-3.95%)
Feb 19, 2015	8.940	9.125	8.790	9.110	688,037	+0.11(+1.22%)
Feb 18, 2015	8.810	9.000	8.760	9.000	944,911	+0.19(+2.16%)
Feb 17, 2015	8.750	8.820	8.700	8.810	315,916	+0.09(+1.03%)
Feb 13, 2015	8.710	8.720	8.720	8.720	587,100	+0.01(+0.11%)
Feb 12, 2015	8.530	8.725	8.400	8.710	667,876	+0.22(+2.59%)
Feb 11, 2015	8.130	8.540	8.080	8.490	846,107	+0.32(+3.92%)
Feb 10, 2015	7.950	8.170	7.854	8.170	1,117,077	+0.28(+3.55%)
Feb 09, 2015	7.790	8.000	7.780	7.890	647,765	+0.11(+1.41%)
Feb 06, 2015	7.760	7.930	7.630	7.780	1,064,262	+0.02(+0.26%)
Feb 05, 2015	7.310	7.938	7.240	7.760	2,136,728	+0.69(+9.76%)
Feb 04, 2015	7.080	7.230	7.000	7.070	317,201	-0.07(-0.98%)
Feb 03, 2015	7.030	7.210	7.010	7.140	521,241	+0.14(+2.00%)
Feb 02, 2015	6.970	7.060	6.870	7.000	467,105	+0.05(+0.72%)
Jan 30, 2015	7.000	7.110	6.940	6.950	452,160	-0.17(-2.39%)
Jan 29, 2015	7.040	7.130	6.980	7.120	458,101	+0.06(+0.85%)
Jan 28, 2015	7.140	7.190	7.030	7.060	784,268	-0.03(-0.42%)
Jan 27, 2015	7.210	7.270	7.060	7.090	556,024	-0.25(-3.41%)
Jan 26, 2015	7.190	7.350	7.070	7.340	621,104	+0.11(+1.52%)
Jan 23, 2015	7.230	7.280	7.140	7.230	273,749	+0.02(+0.28%)
Jan 22, 2015	7.190	7.220	7.060	7.210	301,376	+0.04(+0.56%)
Jan 21, 2015	7.260	7.300	7.050	7.170	320,103	-0.08(-1.10%)
Jan 20, 2015	7.180	7.300	7.120	7.250	457,562	+0.04(+0.55%)
Jan 16, 2015	7.290	7.440	7.170	7.210	968,375	-0.11(-1.50%)
Jan 15, 2015	7.610	7.660	7.270	7.320	344,847	-0.24(-3.17%)
Jan 14, 2015	7.510	7.690	7.510	7.560	331,885	-0.07(-0.92%)
Jan 13, 2015	7.560	7.770	7.450	7.630	758,941	+0.12(+1.60%)
Jan 12, 2015	7.560	7.560	7.370	7.510	409,163	-0.02(-0.27%)
Jan 09, 2015	7.630	7.650	7.420	7.530	317,228	-0.12(-1.57%)
Jan 08, 2015	7.410	7.670	7.305	7.650	765,302	+0.28(+3.80%)
Jan 07, 2015	7.280	7.380	7.170	7.370	418,951	+0.17(+2.36%)
Jan 06, 2015	7.320	7.420	7.060	7.200	534,039	-0.09(-1.23%)
Jan 05, 2015	7.350	7.530	7.240	7.290	880,530	-0.09(-1.22%)
Jan 02, 2015	7.570	7.600	7.320	7.380	483,432	-0.15(-1.99%)
Dec 31, 2014	7.600	7.530	7.530	7.530	377,900	-0.03(-0.40%)
Dec 30, 2014	7.540	7.600	7.510	7.560	220,806	+0.01(+0.13%)
Dec 29, 2014	7.400	7.565	7.378	7.550	399,332	+0.15(+2.03%)
Dec 26, 2014	7.410	7.530	7.310	7.400	435,123	-0.01(-0.13%)
Dec 24, 2014	7.510	7.410	7.410	7.410	208,500	-0.16(-2.11%)
Dec 23, 2014	7.700	7.730	7.540	7.570	638,803	-0.05(-0.66%)
Dec 22, 2014	7.510	7.620	7.413	7.620	455,805	+0.10(+1.33%)
Dec 19, 2014	7.270	7.570	7.170	7.520	951,910	+0.23(+3.16%)
Dec 18, 2014	7.280	7.440	7.240	7.290	521,691	+0.09(+1.25%)
Dec 17, 2014	7.080	7.230	7.010	7.200	520,657	+0.18(+2.56%)
Dec 16, 2014	7.000	7.190	7.000	7.020	751,885	-0.01(-0.14%)
Dec 15, 2014	7.050	7.170	6.990	7.030	464,457	+0.01(+0.14%)
Dec 12, 2014	6.890	7.130	6.870	7.020	447,684	+0.02(+0.29%)
Dec 11, 2014	7.010	7.210	6.890	7.000	567,251	+0.05(+0.72%)
Dec 10, 2014	7.130	7.130	6.920	6.950	948,328	-0.19(-2.66%)
Dec 09, 2014	6.820	7.160	6.750	7.140	695,477	+0.23(+3.33%)
Dec 08, 2014	6.950	7.090	6.790	6.910	331,308	-0.08(-1.14%)
Dec 05, 2014	7.000	7.100	6.940	6.990	214,324	-0.02(-0.29%)
Dec 04, 2014	6.960	7.095	6.870	7.010	296,732	+0.02(+0.29%)
Dec 03, 2014	6.780	7.030	6.730	6.990	364,229	+0.21(+3.10%)
Dec 02, 2014	6.830	6.850	6.570	6.780	329,138	-0.01(-0.15%)

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.