TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.220	9.580	9.180	9.400	206,230	+0.08(+0.86%)
Dec 29, 2005	9.530	9.657	9.300	9.320	259,894	-0.18(-1.89%)
Dec 28, 2005	9.170	9.510	9.100	9.500	237,600	+0.35(+3.83%)
Dec 27, 2005	9.310	9.360	9.100	9.150	103,700	-0.16(-1.72%)
Dec 23, 2005	9.240	9.380	9.200	9.310	92,173	+0.02(+0.22%)
Dec 22, 2005	9.120	9.390	9.050	9.290	165,981	+0.20(+2.20%)
Dec 21, 2005	8.920	9.130	8.810	9.090	339,657	+0.17(+1.91%)
Dec 20, 2005	8.880	9.040	8.630	8.920	163,184	-0.02(-0.22%)
Dec 19, 2005	9.000	9.070	8.540	8.940	274,603	-0.02(-0.22%)
Dec 16, 2005	8.950	9.090	8.850	8.960	397,391	+0.05(+0.56%)
Dec 15, 2005	8.900	9.060	8.840	8.910	251,677	-0.06(-0.67%)
Dec 14, 2005	9.000	9.400	8.900	8.970	280,606	-0.03(-0.33%)
Dec 13, 2005	9.350	9.420	8.960	9.000	238,157	-0.43(-4.56%)
Dec 12, 2005	9.410	9.500	9.300	9.430	166,965	+0.02(+0.21%)
Dec 09, 2005	9.180	9.490	9.090	9.410	139,555	+0.18(+1.95%)
Dec 08, 2005	9.470	9.470	9.090	9.230	221,346	-0.16(-1.70%)
Dec 07, 2005	9.360	9.510	9.180	9.390	174,464	-0.05(-0.53%)
Dec 06, 2005	9.590	9.680	9.410	9.440	169,262	-0.08(-0.84%)
Dec 05, 2005	9.610	9.640	9.460	9.520	167,811	-0.18(-1.86%)
Dec 02, 2005	9.480	9.740	9.380	9.700	282,181	+0.22(+2.32%)
Dec 01, 2005	9.290	9.530	9.290	9.480	292,043	+0.34(+3.72%)
Nov 30, 2005	9.260	9.350	9.100	9.140	359,198	-0.16(-1.72%)
Nov 29, 2005	9.520	9.560	9.170	9.300	233,583	-0.19(-2.00%)
Nov 28, 2005	9.710	9.750	9.400	9.490	338,170	-0.29(-2.97%)
Nov 25, 2005	9.900	9.900	9.680	9.780	54,867	-0.02(-0.20%)
Nov 23, 2005	9.860	9.980	9.750	9.800	169,692	-0.03(-0.31%)
Nov 22, 2005	9.680	9.840	9.630	9.830	262,382	+0.17(+1.76%)
Nov 21, 2005	9.120	9.660	9.120	9.660	369,223	+0.47(+5.11%)
Nov 18, 2005	9.200	9.400	9.110	9.190	396,500	+0.09(+0.99%)
Nov 17, 2005	9.000	9.200	9.000	9.100	585,179	+0.10(+1.11%)
Nov 16, 2005	9.210	9.290	8.970	9.000	540,199	-0.26(-2.81%)
Nov 15, 2005	9.200	9.350	9.140	9.260	246,016	+0.06(+0.65%)
Nov 14, 2005	9.140	9.220	9.060	9.200	314,767	+0.06(+0.66%)
Nov 11, 2005	8.900	9.260	8.900	9.140	302,081	+0.23(+2.58%)
Nov 10, 2005	9.000	9.090	8.820	8.910	398,877	-0.07(-0.78%)
Nov 09, 2005	8.690	9.110	8.690	8.980	371,457	+0.32(+3.70%)
Nov 08, 2005	8.700	8.830	8.586	8.660	339,252	-0.15(-1.70%)
Nov 07, 2005	8.600	8.900	8.450	8.810	342,794	+0.21(+2.44%)
Nov 04, 2005	8.650	8.740	8.500	8.600	409,592	-0.07(-0.81%)
Nov 03, 2005	8.330	8.770	8.271	8.670	369,969	+0.41(+4.96%)
Nov 02, 2005	8.120	8.270	7.990	8.260	235,402	+0.14(+1.72%)
Nov 01, 2005	7.990	8.130	7.910	8.120	298,122	+0.13(+1.63%)
Oct 31, 2005	7.740	8.000	7.740	7.990	363,822	+0.29(+3.77%)
Oct 28, 2005	7.380	7.750	7.340	7.700	437,696	+0.41(+5.62%)
Oct 27, 2005	7.750	7.900	7.290	7.290	800,136	+0.21(+2.97%)
Oct 26, 2005	7.120	7.320	7.030	7.080	164,379	-0.06(-0.84%)
Oct 25, 2005	7.310	7.420	7.020	7.140	114,794	-0.16(-2.19%)
Oct 24, 2005	7.120	7.300	7.020	7.300	132,530	+0.24(+3.40%)
Oct 21, 2005	7.040	7.280	7.040	7.060	119,037	-0.01(-0.14%)
Oct 20, 2005	6.970	7.150	6.950	7.070	109,336	+0.03(+0.43%)
Oct 19, 2005	7.070	7.070	6.910	7.040	263,217	-0.01(-0.14%)
Oct 18, 2005	7.150	7.150	6.960	7.050	194,916	-0.09(-1.26%)
Oct 17, 2005	7.020	7.250	6.950	7.140	196,795	+0.13(+1.85%)
Oct 14, 2005	7.000	7.060	6.920	7.010	223,469	+0.10(+1.45%)
Oct 13, 2005	6.750	6.940	6.710	6.910	258,240	+0.10(+1.47%)
Oct 12, 2005	6.860	6.870	6.700	6.810	211,207	-0.02(-0.29%)
Oct 11, 2005	7.010	7.090	6.830	6.830	264,312	-0.16(-2.29%)
Oct 10, 2005	7.000	7.170	6.930	6.990	139,282	-0.01(-0.14%)
Oct 07, 2005	7.000	7.070	6.990	7.000	73,938	+0.03(+0.43%)
Oct 06, 2005	7.120	7.170	6.930	6.970	238,947	-0.13(-1.83%)
Oct 05, 2005	7.150	7.250	7.100	7.100	387,421	-0.12(-1.66%)
Oct 04, 2005	7.550	7.680	7.100	7.220	184,896	-0.26(-3.48%)

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.