TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	7.050	7.540	6.977	7.530	1,934,148	+0.49(+6.96%)
Jun 29, 2016	7.060	7.350	7.010	7.040	570,705	+0.04(+0.57%)
Jun 28, 2016	7.020	7.133	6.930	7.000	661,663	+0.01(+0.14%)
Jun 27, 2016	7.420	7.420	6.990	6.990	743,492	-0.49(-6.55%)
Jun 24, 2016	7.550	7.770	7.400	7.480	2,037,423	-0.49(-6.15%)
Jun 23, 2016	7.900	8.030	7.900	7.970	369,184	+0.13(+1.66%)
Jun 22, 2016	7.960	8.070	7.820	7.840	261,382	-0.09(-1.13%)
Jun 21, 2016	7.980	8.090	7.875	7.930	280,288	-0.04(-0.50%)
Jun 20, 2016	7.980	8.150	7.950	7.970	483,215	+0.08(+1.01%)
Jun 17, 2016	7.910	7.960	7.810	7.890	531,182	+0.02(+0.32%)
Jun 16, 2016	7.760	7.900	7.680	7.865	448,156	+0.06(+0.70%)
Jun 15, 2016	7.870	8.090	7.800	7.810	292,743	+0.00(+0.00%)
Jun 14, 2016	7.760	7.980	7.651	7.810	422,283	+0.03(+0.39%)
Jun 13, 2016	7.940	8.010	7.780	7.780	428,647	-0.17(-2.14%)
Jun 10, 2016	7.980	8.050	7.860	7.950	733,919	+0.02(+0.25%)
Jun 09, 2016	8.000	8.010	7.780	7.930	493,492	-0.08(-1.00%)
Jun 08, 2016	8.070	8.160	7.870	8.010	818,112	-0.10(-1.23%)
Jun 07, 2016	7.990	8.160	7.990	8.110	306,403	+0.08(+1.00%)
Jun 06, 2016	7.910	8.080	7.890	8.030	375,203	+0.13(+1.65%)
Jun 03, 2016	7.850	7.980	7.790	7.900	369,874	+0.06(+0.77%)
Jun 02, 2016	7.750	7.850	7.700	7.840	301,655	+0.06(+0.77%)
Jun 01, 2016	7.780	7.850	7.710	7.780	429,054	-0.05(-0.64%)
May 31, 2016	7.620	7.850	7.500	7.830	678,206	+0.19(+2.49%)
May 27, 2016	7.450	7.640	7.640	7.640	439,800	+0.17(+2.28%)
May 26, 2016	7.440	7.490	7.388	7.470	260,400	+0.00(+0.00%)
May 25, 2016	7.310	7.490	7.300	7.470	767,453	+0.20(+2.75%)
May 24, 2016	7.200	7.300	7.050	7.270	600,419	+0.07(+0.97%)
May 23, 2016	7.000	7.200	6.870	7.200	793,592	+0.21(+3.00%)
May 20, 2016	6.600	7.000	6.600	6.990	925,037	+0.42(+6.39%)
May 19, 2016	6.580	6.690	6.360	6.570	643,619	-0.04(-0.61%)
May 18, 2016	6.360	6.620	6.360	6.610	939,224	+0.24(+3.77%)
May 17, 2016	6.490	6.630	6.290	6.370	1,251,499	-0.09(-1.39%)
May 16, 2016	6.390	6.530	6.320	6.460	611,625	+0.13(+2.05%)
May 13, 2016	6.410	6.532	6.275	6.330	451,776	-0.10(-1.56%)
May 12, 2016	6.540	6.564	6.240	6.430	580,002	-0.07(-1.08%)
May 11, 2016	6.450	6.540	6.400	6.500	375,404	+0.04(+0.62%)
May 10, 2016	6.380	6.480	6.310	6.460	566,423	+0.09(+1.41%)
May 09, 2016	6.450	6.480	6.245	6.370	672,145	-0.13(-2.00%)
May 06, 2016	6.230	6.500	6.230	6.500	609,575	+0.20(+3.17%)
May 05, 2016	6.430	6.470	6.220	6.300	435,677	-0.08(-1.25%)
May 04, 2016	6.370	6.520	6.305	6.380	468,899	+0.00(+0.00%)
May 03, 2016	6.480	6.556	6.360	6.380	470,165	-0.11(-1.69%)
May 02, 2016	6.590	6.610	6.440	6.490	516,773	-0.03(-0.46%)
Apr 29, 2016	6.550	6.630	6.420	6.520	889,641	-0.03(-0.46%)
Apr 28, 2016	7.000	7.000	6.475	6.550	960,199	-0.05(-0.76%)
Apr 27, 2016	6.810	6.860	6.555	6.600	943,786	-0.21(-3.08%)
Apr 26, 2016	6.680	6.855	6.510	6.810	418,050	+0.19(+2.87%)
Apr 25, 2016	6.680	6.750	6.550	6.620	377,914	-0.06(-0.90%)
Apr 22, 2016	6.670	6.750	6.560	6.680	480,597	+0.04(+0.60%)
Apr 21, 2016	6.790	6.790	6.560	6.640	842,670	-0.11(-1.63%)
Apr 20, 2016	6.810	6.840	6.730	6.750	290,252	-0.05(-0.74%)
Apr 19, 2016	6.810	6.960	6.740	6.800	320,354	+0.02(+0.29%)
Apr 18, 2016	6.840	6.840	6.670	6.780	358,109	-0.07(-1.02%)
Apr 15, 2016	6.930	6.940	6.800	6.850	215,261	-0.07(-1.01%)
Apr 14, 2016	7.050	7.120	6.890	6.920	392,647	-0.09(-1.35%)
Apr 13, 2016	6.860	7.110	6.700	7.015	750,886	+0.21(+3.01%)
Apr 12, 2016	6.750	6.890	6.660	6.810	542,147	+0.05(+0.74%)
Apr 11, 2016	6.710	6.840	6.660	6.760	349,190	+0.12(+1.81%)
Apr 08, 2016	6.530	6.890	6.530	6.640	606,804	+0.16(+2.47%)
Apr 07, 2016	6.550	6.615	6.470	6.480	831,707	-0.13(-1.97%)
Apr 06, 2016	6.540	6.610	6.340	6.610	327,336	+0.08(+1.23%)
Apr 05, 2016	6.450	6.590	6.450	6.530	369,842	+0.03(+0.46%)
Apr 04, 2016	6.710	6.710	6.500	6.500	318,915	-0.18(-2.69%)

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.