TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	8.720	8.820	8.700	8.790	102,500	+0.04(+0.46%)
Feb 27, 2002	8.600	8.760	8.580	8.750	199,100	+0.24(+2.82%)
Feb 26, 2002	8.600	8.790	8.500	8.510	115,100	-0.19(-2.18%)
Feb 25, 2002	8.640	8.830	8.430	8.700	141,600	+0.20(+2.35%)
Feb 22, 2002	8.760	8.850	7.600	8.500	2,062,900	-0.64(-7.00%)
Feb 21, 2002	8.810	9.370	8.800	9.140	205,500	-0.03(-0.33%)
Feb 20, 2002	9.250	9.300	8.500	9.170	91,100	+0.17(+1.89%)
Feb 19, 2002	9.150	9.150	8.540	9.000	52,000	-0.15(-1.64%)
Feb 15, 2002	9.240	9.350	9.140	9.150	69,300	-0.09(-0.97%)
Feb 14, 2002	9.390	9.400	9.200	9.240	31,700	-0.14(-1.49%)
Feb 13, 2002	9.520	9.520	9.300	9.380	52,800	-0.09(-0.95%)
Feb 12, 2002	9.420	9.600	9.310	9.470	114,900	+0.03(+0.32%)
Feb 11, 2002	9.410	9.460	9.370	9.440	11,500	-0.05(-0.53%)
Feb 08, 2002	9.410	9.500	9.370	9.490	26,600	+0.09(+0.96%)
Feb 07, 2002	9.800	9.800	9.400	9.400	28,000	-0.25(-2.59%)
Feb 06, 2002	9.530	9.770	9.360	9.650	111,300	+0.17(+1.79%)
Feb 05, 2002	10.10	10.10	9.480	9.480	47,100	-0.64(-6.32%)
Feb 04, 2002	9.910	10.34	9.900	10.12	105,500	+0.57(+5.97%)
Jan 31, 2002	9.810	9.900	9.340	9.550	354,100	-0.05(-0.52%)
Jan 30, 2002	9.600	9.750	9.450	9.600	68,800	+0.10(+1.05%)
Jan 29, 2002	9.500	9.600	9.450	9.500	170,700	+0.00(+0.00%)
Jan 28, 2002	9.500	9.600	9.450	9.500	111,400	+0.00(+0.00%)
Jan 25, 2002	9.330	9.530	9.330	9.500	97,200	+0.10(+1.06%)
Jan 24, 2002	9.400	9.680	9.300	9.400	104,400	-0.25(-2.59%)
Jan 23, 2002	9.590	9.650	9.310	9.650	44,200	+0.15(+1.58%)
Jan 22, 2002	9.680	9.780	9.340	9.500	98,700	-0.13(-1.35%)
Jan 18, 2002	9.890	9.970	9.400	9.630	48,000	-0.24(-2.43%)
Jan 17, 2002	9.960	9.990	9.440	9.870	20,900	-0.09(-0.90%)
Jan 16, 2002	10.00	10.25	9.830	9.960	11,300	-0.48(-4.60%)
Jan 15, 2002	10.33	10.44	10.00	10.44	25,000	+0.09(+0.87%)
Jan 14, 2002	10.55	10.59	10.35	10.35	24,500	-0.03(-0.29%)
Jan 11, 2002	10.47	10.47	10.30	10.38	25,400	-0.12(-1.14%)
Jan 10, 2002	10.75	10.81	10.47	10.50	101,500	-0.30(-2.78%)
Jan 09, 2002	10.50	10.92	10.50	10.80	17,000	+0.05(+0.47%)
Jan 08, 2002	10.54	10.76	10.49	10.75	18,900	+0.09(+0.84%)
Jan 07, 2002	11.01	11.06	10.10	10.66	38,000	-0.09(-0.84%)
Jan 04, 2002	10.50	11.00	10.45	10.75	29,000	+0.31(+2.97%)
Jan 03, 2002	10.50	10.60	10.20	10.44	81,600	+0.05(+0.48%)
Jan 02, 2002	9.930	10.90	9.930	10.39	167,200	+0.27(+2.67%)
Dec 31, 2001	9.920	10.18	9.920	10.12	69,400	+0.12(+1.20%)
Dec 28, 2001	9.950	10.10	9.870	10.00	104,400	-0.06(-0.60%)
Dec 27, 2001	9.730	10.60	9.700	10.06	52,200	+0.36(+3.71%)
Dec 26, 2001	9.350	9.730	9.240	9.700	84,300	+0.46(+4.98%)
Dec 24, 2001	10.30	10.41	9.120	9.240	57,800	-1.19(-11.41%)
Dec 21, 2001	11.02	11.20	10.31	10.43	107,000	-0.57(-5.18%)
Dec 20, 2001	11.16	11.64	11.00	11.00	32,000	-0.54(-4.68%)
Dec 19, 2001	11.33	11.60	10.96	11.54	192,600	+0.04(+0.35%)
Dec 18, 2001	11.26	11.58	11.26	11.50	109,500	+0.21(+1.86%)
Dec 17, 2001	11.71	11.72	10.68	11.29	134,000	-0.55(-4.65%)
Dec 14, 2001	12.05	12.05	11.72	11.84	13,900	-0.23(-1.91%)
Dec 13, 2001	13.37	13.37	12.07	12.07	121,300	-1.48(-10.92%)
Dec 12, 2001	12.75	13.72	12.72	13.55	110,100	+0.79(+6.19%)
Dec 11, 2001	12.40	12.90	12.10	12.76	153,100	+0.46(+3.74%)
Dec 10, 2001	12.15	12.50	12.03	12.30	199,700	+0.15(+1.23%)
Dec 07, 2001	11.98	12.20	11.90	12.15	118,000	+0.00(+0.00%)
Dec 06, 2001	11.82	12.15	11.81	12.15	91,400	+0.15(+1.25%)
Dec 05, 2001	12.16	12.24	11.52	12.00	53,100	-0.25(-2.04%)
Dec 04, 2001	12.35	12.40	11.44	12.25	116,400	-0.05(-0.41%)

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.