TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	8.030	8.030	6.750	7.000	90,200	-0.94(-11.84%)
Feb 27, 2001	8.190	8.190	7.880	7.940	51,100	-0.22(-2.70%)
Feb 26, 2001	8.380	8.750	8.000	8.160	124,200	+0.16(+2.00%)
Feb 23, 2001	8.590	8.590	7.380	8.000	80,700	-0.38(-4.53%)
Feb 22, 2001	8.920	8.940	8.250	8.380	178,600	-0.74(-8.11%)
Feb 21, 2001	8.730	9.750	8.250	9.120	154,700	+0.62(+7.29%)
Feb 20, 2001	8.750	8.940	8.380	8.500	99,600	-0.12(-1.39%)
Feb 16, 2001	8.550	8.810	8.120	8.620	49,800	+0.00(+0.00%)
Feb 15, 2001	8.500	8.880	8.310	8.620	217,700	+0.50(+6.16%)
Feb 14, 2001	8.620	8.620	7.880	8.120	156,500	-0.26(-3.10%)
Feb 13, 2001	9.120	9.250	8.120	8.380	130,400	-0.62(-6.89%)
Feb 12, 2001	9.250	9.440	8.120	9.000	303,400	-0.06(-0.66%)
Feb 09, 2001	9.410	9.420	8.750	9.060	1,079,600	-0.25(-2.69%)
Feb 08, 2001	10.81	11.00	8.880	9.310	189,100	-0.88(-8.64%)
Feb 07, 2001	10.69	10.69	9.940	10.19	159,200	-0.56(-5.21%)
Feb 06, 2001	11.23	11.23	10.50	10.75	109,000	+0.00(+0.00%)
Feb 05, 2001	12.75	12.88	10.50	10.75	161,600	-2.00(-15.69%)
Feb 02, 2001	14.75	14.81	12.50	12.75	122,400	-2.13(-14.31%)
Feb 01, 2001	15.06	15.19	14.31	14.88	82,500	-0.56(-3.63%)
Jan 31, 2001	14.69	16.56	14.12	15.44	128,400	+0.94(+6.48%)
Jan 30, 2001	13.73	15.06	13.12	14.50	87,800	+0.88(+6.46%)
Jan 29, 2001	13.31	13.75	12.88	13.62	53,700	+0.06(+0.44%)
Jan 26, 2001	14.42	14.42	13.50	13.56	53,100	-0.44(-3.14%)
Jan 25, 2001	14.19	15.00	13.44	14.00	103,600	+0.25(+1.82%)
Jan 24, 2001	12.88	14.11	12.88	13.75	53,200	+0.44(+3.31%)
Jan 23, 2001	12.94	13.31	12.88	13.31	267,400	-0.19(-1.41%)
Jan 22, 2001	13.44	14.00	13.25	13.50	149,400	+0.38(+2.90%)
Jan 19, 2001	13.31	13.56	12.75	13.12	360,500	+0.00(+0.00%)
Jan 18, 2001	13.00	13.75	12.62	13.12	251,700	+0.50(+3.96%)
Jan 17, 2001	12.75	13.12	12.50	12.62	288,200	+0.12(+0.96%)
Jan 16, 2001	12.03	13.06	11.75	12.50	352,900	+0.25(+2.04%)
Jan 12, 2001	11.12	12.75	11.06	12.25	1,319,900	+1.87(+18.02%)
Jan 11, 2001	9.250	11.50	9.250	10.38	605,100	+1.10(+11.85%)
Jan 10, 2001	8.720	9.280	8.560	9.280	283,100	+0.66(+7.66%)
Jan 09, 2001	9.060	9.120	8.500	8.620	72,200	-0.41(-4.54%)
Jan 08, 2001	10.62	10.62	8.880	9.030	119,800	-1.09(-10.77%)
Jan 05, 2001	12.12	12.12	10.12	10.12	81,200	-1.76(-14.81%)
Jan 04, 2001	12.75	12.88	11.38	11.88	176,000	-0.62(-4.96%)
Jan 03, 2001	11.56	13.25	10.50	12.50	82,500	+0.62(+5.22%)
Jan 02, 2001	13.00	13.12	11.62	11.88	83,900	-2.31(-16.28%)
Dec 29, 2000	11.75	14.19	11.00	14.19	262,700	+2.57(+22.12%)
Dec 28, 2000	9.840	12.50	9.840	11.62	218,300	+1.62(+16.20%)
Dec 27, 2000	10.50	10.50	9.500	10.00	128,900	-0.06(-0.60%)
Dec 26, 2000	11.00	11.38	9.880	10.06	62,500	-1.38(-12.06%)
Dec 22, 2000	9.410	11.44	9.410	11.44	70,100	+1.82(+18.92%)
Dec 21, 2000	10.23	10.25	9.380	9.620	115,800	-0.13(-1.33%)
Dec 20, 2000	11.03	11.06	9.560	9.750	384,900	-0.25(-2.50%)
Dec 19, 2000	14.38	14.86	8.620	10.00	1,438,500	-4.44(-30.75%)
Dec 15, 2000	14.25	15.00	14.25	14.44	153,600	-0.44(-2.96%)
Dec 14, 2000	16.88	16.88	14.50	14.88	67,200	-1.87(-11.16%)
Dec 13, 2000	17.00	18.12	16.56	16.75	94,600	-0.75(-4.29%)
Dec 12, 2000	17.88	18.44	16.62	17.50	77,900	-0.06(-0.34%)
Dec 11, 2000	17.41	19.75	16.00	17.56	348,500	+2.44(+16.14%)
Dec 08, 2000	12.44	16.00	12.38	15.12	373,600	+3.24(+27.27%)
Dec 07, 2000	12.38	12.50	11.88	11.88	85,400	-0.62(-4.96%)
Dec 06, 2000	13.50	13.75	12.25	12.50	299,900	-1.00(-7.41%)
Dec 05, 2000	14.73	14.75	12.94	13.50	181,700	-0.38(-2.74%)
Dec 04, 2000	16.25	16.25	13.50	13.88	41,400	-2.62(-15.88%)

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.