TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.59	10.64	10.30	10.46	224,063	-0.06(-0.57%)
Mar 30, 2005	10.41	10.61	10.15	10.52	590,697	+0.72(+7.35%)
Mar 29, 2005	10.22	10.22	9.750	9.800	416,563	-0.46(-4.48%)
Mar 28, 2005	10.20	10.45	10.19	10.26	216,528	+0.00(+0.00%)
Mar 24, 2005	10.14	10.32	9.900	10.26	499,276	+0.08(+0.79%)
Mar 23, 2005	10.41	10.57	10.16	10.18	167,751	-0.26(-2.49%)
Mar 22, 2005	10.55	10.65	10.38	10.44	169,331	-0.11(-1.04%)
Mar 21, 2005	10.38	10.55	10.18	10.55	304,317	+0.13(+1.25%)
Mar 18, 2005	10.51	10.55	10.42	10.42	321,932	-0.09(-0.86%)
Mar 17, 2005	10.50	10.55	10.42	10.51	212,783	+0.00(+0.00%)
Mar 16, 2005	10.63	10.76	10.50	10.51	160,516	-0.19(-1.78%)
Mar 15, 2005	10.71	10.90	10.64	10.70	193,581	-0.11(-1.02%)
Mar 14, 2005	10.60	10.91	10.60	10.81	232,180	+0.14(+1.31%)
Mar 11, 2005	10.69	10.82	10.57	10.67	295,934	-0.02(-0.19%)
Mar 10, 2005	10.75	11.04	10.68	10.69	582,041	-0.06(-0.56%)
Mar 09, 2005	10.90	10.99	10.70	10.75	892,544	-0.09(-0.83%)
Mar 08, 2005	10.87	11.15	10.82	10.84	594,406	-0.05(-0.46%)
Mar 07, 2005	11.06	11.20	10.88	10.89	279,182	-0.13(-1.18%)
Mar 04, 2005	10.88	11.19	10.88	11.02	401,665	+0.16(+1.47%)
Mar 03, 2005	11.09	11.10	10.75	10.86	256,930	-0.17(-1.54%)
Mar 02, 2005	10.95	11.15	10.81	11.03	212,849	+0.03(+0.27%)
Mar 01, 2005	10.80	11.12	10.80	11.00	237,926	+0.23(+2.14%)
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%)

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.