TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.430	9.460	8.900	9.010	272,604	-0.29(-3.12%)
Apr 28, 2005	9.370	9.620	9.290	9.300	115,243	-0.14(-1.48%)
Apr 27, 2005	9.540	9.600	9.170	9.440	165,315	-0.14(-1.46%)
Apr 26, 2005	9.880	10.06	9.570	9.580	138,525	-0.42(-4.20%)
Apr 25, 2005	9.740	10.00	9.720	10.00	148,613	+0.25(+2.56%)
Apr 22, 2005	9.900	10.00	9.560	9.750	191,434	-0.22(-2.21%)
Apr 21, 2005	9.640	10.12	9.610	9.970	251,352	+0.34(+3.53%)
Apr 20, 2005	9.700	10.07	9.600	9.630	248,470	-0.19(-1.93%)
Apr 19, 2005	9.920	10.09	9.730	9.820	419,989	-0.17(-1.70%)
Apr 18, 2005	9.720	10.00	9.700	9.990	338,122	+0.22(+2.25%)
Apr 15, 2005	10.28	10.30	9.740	9.770	599,262	-0.57(-5.51%)
Apr 14, 2005	10.45	10.51	10.20	10.34	402,801	-0.17(-1.62%)
Apr 13, 2005	10.62	10.63	10.42	10.51	360,247	-0.04(-0.38%)
Apr 12, 2005	10.14	10.57	10.04	10.55	398,168	+0.38(+3.74%)
Apr 11, 2005	9.980	10.23	9.950	10.17	291,468	+0.17(+1.70%)
Apr 08, 2005	10.16	10.16	10.00	10.00	150,405	-0.09(-0.89%)
Apr 07, 2005	10.13	10.13	9.980	10.09	248,013	+0.03(+0.30%)
Apr 06, 2005	10.03	10.10	9.980	10.06	227,605	-0.02(-0.20%)
Apr 05, 2005	10.00	10.15	9.950	10.08	247,493	+0.01(+0.10%)
Apr 04, 2005	10.15	10.31	9.960	10.07	461,537	-0.17(-1.66%)
Apr 01, 2005	10.59	10.63	10.13	10.24	434,715	-0.22(-2.10%)
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%)

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.