TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.340	4.830	4.340	4.610	482,166	+0.17(+3.83%)
Feb 26, 2009	4.640	4.700	4.430	4.440	481,224	-0.18(-3.90%)
Feb 25, 2009	4.920	4.920	4.610	4.620	293,318	-0.30(-6.10%)
Feb 24, 2009	5.010	5.010	4.620	4.920	595,852	-0.03(-0.61%)
Feb 23, 2009	5.350	5.420	4.940	4.950	246,550	-0.38(-7.13%)
Feb 20, 2009	5.440	5.640	5.280	5.330	308,744	-0.19(-3.44%)
Feb 19, 2009	5.620	5.670	5.400	5.520	213,126	+0.02(+0.36%)
Feb 18, 2009	5.550	5.660	5.390	5.500	279,211	+0.01(+0.18%)
Feb 17, 2009	5.550	5.740	5.460	5.490	260,969	-0.24(-4.19%)
Feb 13, 2009	5.710	5.800	5.530	5.730	310,642	-0.05(-0.87%)
Feb 12, 2009	5.620	5.900	5.610	5.780	230,736	-0.03(-0.52%)
Feb 11, 2009	6.160	6.700	5.330	5.810	1,890,573	-0.21(-3.49%)
Feb 10, 2009	6.050	6.190	5.900	6.020	771,096	-0.05(-0.82%)
Feb 09, 2009	6.200	6.320	5.910	6.070	403,135	-0.21(-3.34%)
Feb 06, 2009	5.800	6.330	5.800	6.280	170,570	+0.48(+8.28%)
Feb 05, 2009	5.660	5.970	5.570	5.800	192,467	+0.08(+1.40%)
Feb 04, 2009	5.320	5.770	5.260	5.720	849,876	+0.42(+7.92%)
Feb 03, 2009	5.720	5.900	5.070	5.300	891,271	-0.39(-6.85%)
Feb 02, 2009	5.930	6.030	5.610	5.690	614,747	-0.34(-5.64%)
Jan 30, 2009	6.270	6.340	5.960	6.030	365,576	-0.15(-2.43%)
Jan 29, 2009	6.300	6.410	6.170	6.180	237,402	-0.20(-3.13%)
Jan 28, 2009	6.040	6.480	6.040	6.380	257,064	+0.43(+7.23%)
Jan 27, 2009	5.710	6.050	5.540	5.950	252,115	+0.28(+4.94%)
Jan 26, 2009	5.590	5.985	5.540	5.670	291,117	+0.11(+1.98%)
Jan 23, 2009	5.410	5.730	5.320	5.560	253,536	+0.01(+0.18%)
Jan 22, 2009	5.360	5.640	5.210	5.550	307,053	+0.05(+0.91%)
Jan 21, 2009	5.400	5.610	5.030	5.500	241,714	+0.19(+3.58%)
Jan 20, 2009	5.760	5.930	5.310	5.310	223,871	-0.55(-9.39%)
Jan 16, 2009	5.680	5.940	5.500	5.860	595,355	+0.43(+7.92%)
Jan 15, 2009	5.330	5.440	4.900	5.430	289,372	+0.10(+1.88%)
Jan 14, 2009	5.480	5.500	5.220	5.330	204,984	-0.24(-4.31%)
Jan 13, 2009	5.700	5.700	5.500	5.570	144,528	-0.17(-2.96%)
Jan 12, 2009	5.990	6.030	5.700	5.740	243,420	-0.31(-5.12%)
Jan 09, 2009	6.170	6.250	5.960	6.050	571,832	-0.14(-2.26%)
Jan 08, 2009	6.100	6.320	6.040	6.190	570,589	+0.05(+0.81%)
Jan 07, 2009	6.140	6.200	5.965	6.140	568,221	-0.14(-2.23%)
Jan 06, 2009	5.530	6.280	5.260	6.280	234,202	+0.82(+15.02%)
Jan 05, 2009	5.570	5.680	5.310	5.460	182,866	-0.11(-1.97%)
Jan 02, 2009	5.210	5.620	5.050	5.570	216,594	+0.36(+6.91%)
Dec 31, 2008	5.000	5.310	4.980	5.210	339,235	+0.23(+4.62%)
Dec 30, 2008	5.120	5.180	4.770	4.980	377,391	-0.09(-1.78%)
Dec 29, 2008	5.110	5.180	4.910	5.070	243,635	-0.04(-0.78%)
Dec 26, 2008	4.810	5.190	4.810	5.110	100,929	+0.32(+6.68%)
Dec 24, 2008	4.850	5.110	4.720	4.790	155,306	-0.07(-1.44%)
Dec 23, 2008	5.210	5.230	4.830	4.860	271,675	-0.29(-5.63%)
Dec 22, 2008	5.000	5.150	4.900	5.150	278,701	+0.17(+3.41%)
Dec 19, 2008	5.230	5.390	4.780	4.980	805,293	-0.12(-2.35%)
Dec 18, 2008	5.340	6.540	4.900	5.100	570,954	-0.26(-4.85%)
Dec 17, 2008	4.870	5.550	4.870	5.360	293,732	+0.43(+8.72%)
Dec 16, 2008	4.660	5.180	4.330	4.930	301,430	+0.39(+8.59%)
Dec 15, 2008	4.990	5.020	4.450	4.540	215,562	-0.43(-8.65%)
Dec 12, 2008	4.450	5.200	4.450	4.970	395,265	+0.41(+8.99%)
Dec 11, 2008	4.340	4.620	4.270	4.560	544,535	+0.16(+3.64%)
Dec 10, 2008	4.160	4.460	4.160	4.400	659,422	+0.26(+6.28%)
Dec 09, 2008	4.110	4.320	4.020	4.140	528,066	-0.18(-4.17%)
Dec 08, 2008	4.380	4.430	4.100	4.320	427,346	+0.04(+0.93%)
Dec 05, 2008	4.310	4.390	3.920	4.280	457,949	-0.10(-2.28%)
Dec 04, 2008	4.050	4.450	4.020	4.380	969,984	+0.29(+7.09%)
Dec 03, 2008	3.970	4.240	3.930	4.090	451,919	-0.01(-0.24%)
Dec 02, 2008	4.270	4.500	3.930	4.100	466,745	-0.08(-1.91%)

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.