TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.900	7.180	6.861	7.150	205,092	+0.25(+3.62%)
Sep 29, 2005	6.620	6.990	6.620	6.900	181,968	+0.24(+3.60%)
Sep 28, 2005	6.700	6.830	6.530	6.660	314,366	-0.06(-0.89%)
Sep 27, 2005	7.060	7.060	6.700	6.720	325,413	-0.31(-4.41%)
Sep 26, 2005	6.960	7.100	6.920	7.030	198,078	+0.11(+1.59%)
Sep 23, 2005	6.920	6.940	6.700	6.920	146,109	+0.17(+2.52%)
Sep 22, 2005	6.750	6.790	6.660	6.750	251,204	+0.03(+0.45%)
Sep 21, 2005	6.850	6.860	6.700	6.720	267,533	-0.10(-1.47%)
Sep 20, 2005	6.750	7.000	6.730	6.820	284,164	+0.09(+1.34%)
Sep 19, 2005	7.150	7.180	6.710	6.730	406,751	-0.40(-5.61%)
Sep 16, 2005	7.160	7.190	7.050	7.130	349,735	+0.04(+0.56%)
Sep 15, 2005	7.400	7.400	7.070	7.090	257,425	-0.25(-3.41%)
Sep 14, 2005	7.690	7.690	7.310	7.340	473,300	-0.22(-2.91%)
Sep 13, 2005	7.720	7.810	7.550	7.560	181,490	-0.22(-2.83%)
Sep 12, 2005	7.630	7.810	7.550	7.780	197,516	+0.20(+2.64%)
Sep 09, 2005	7.770	7.770	7.550	7.580	185,703	-0.18(-2.32%)
Sep 08, 2005	7.900	7.936	7.710	7.760	197,186	-0.12(-1.52%)
Sep 07, 2005	7.770	7.880	7.700	7.880	181,641	+0.17(+2.20%)
Sep 06, 2005	7.860	7.950	7.500	7.710	350,429	-0.01(-0.13%)
Sep 02, 2005	8.010	8.060	7.633	7.720	319,489	-0.23(-2.89%)
Sep 01, 2005	7.810	8.050	7.750	7.950	320,892	+0.21(+2.71%)
Aug 31, 2005	7.660	7.750	7.430	7.740	472,147	+0.16(+2.11%)
Aug 30, 2005	7.630	7.800	7.510	7.580	736,081	-0.15(-1.94%)
Aug 29, 2005	7.140	7.880	7.070	7.730	1,804,111	+1.17(+17.84%)
Aug 26, 2005	6.730	6.750	6.510	6.560	292,888	-0.14(-2.09%)
Aug 25, 2005	6.650	6.810	6.600	6.700	276,982	+0.18(+2.76%)
Aug 24, 2005	6.500	6.680	6.420	6.520	180,789	+0.01(+0.15%)
Aug 23, 2005	6.530	6.550	6.480	6.510	206,538	-0.02(-0.31%)
Aug 22, 2005	6.540	6.560	6.440	6.530	118,172	+0.06(+0.93%)
Aug 19, 2005	6.440	6.600	6.350	6.470	224,779	-0.03(-0.46%)
Aug 18, 2005	6.430	6.560	6.350	6.500	100,170	+0.02(+0.31%)
Aug 17, 2005	6.510	6.600	6.410	6.480	203,240	+0.00(+0.00%)
Aug 16, 2005	6.440	6.580	6.400	6.480	234,700	+0.04(+0.62%)
Aug 15, 2005	6.250	6.540	6.250	6.440	537,997	+0.19(+3.04%)
Aug 12, 2005	6.350	6.440	6.200	6.250	319,533	-0.12(-1.88%)
Aug 11, 2005	6.420	6.550	6.250	6.370	571,978	-0.08(-1.24%)
Aug 10, 2005	6.670	6.750	6.400	6.450	744,117	-0.20(-3.01%)
Aug 09, 2005	6.930	6.950	6.600	6.650	239,985	-0.28(-4.04%)
Aug 08, 2005	6.900	7.020	6.850	6.930	621,316	+0.03(+0.43%)
Aug 05, 2005	6.870	7.060	6.690	6.900	303,629	+0.13(+1.92%)
Aug 04, 2005	6.840	6.920	6.580	6.770	340,089	-0.09(-1.31%)
Aug 03, 2005	7.110	7.110	6.860	6.860	450,559	-0.22(-3.11%)
Aug 02, 2005	7.130	7.150	7.050	7.080	469,605	-0.02(-0.28%)
Aug 01, 2005	7.090	7.170	7.000	7.100	471,302	+0.01(+0.14%)
Jul 29, 2005	7.020	7.290	6.910	7.090	448,779	+0.07(+1.00%)
Jul 28, 2005	7.180	7.490	6.990	7.020	2,322,410	-0.84(-10.69%)
Jul 27, 2005	8.070	8.090	7.770	7.860	370,493	-0.14(-1.75%)
Jul 26, 2005	7.980	8.080	7.930	8.000	206,259	+0.00(+0.00%)
Jul 25, 2005	7.900	8.150	7.900	8.000	568,994	-0.01(-0.12%)
Jul 22, 2005	8.240	8.250	8.000	8.010	896,723	-0.20(-2.44%)
Jul 21, 2005	8.400	8.400	8.160	8.210	237,575	-0.17(-2.03%)
Jul 20, 2005	8.080	8.380	8.010	8.380	226,519	+0.27(+3.33%)
Jul 19, 2005	8.060	8.210	7.941	8.110	138,086	+0.16(+2.01%)
Jul 18, 2005	7.940	8.100	7.880	7.950	302,201	-0.03(-0.38%)
Jul 15, 2005	7.770	7.980	7.770	7.980	143,460	+0.15(+1.92%)
Jul 14, 2005	7.601	7.980	7.601	7.830	355,692	+0.23(+3.03%)
Jul 13, 2005	7.560	7.640	7.500	7.600	260,037	+0.05(+0.66%)
Jul 12, 2005	7.800	7.800	7.320	7.550	439,925	-0.21(-2.71%)
Jul 11, 2005	7.730	7.990	7.710	7.760	411,480	+0.05(+0.65%)
Jul 08, 2005	7.630	7.780	7.570	7.710	151,766	+0.04(+0.52%)
Jul 07, 2005	7.630	7.730	7.510	7.670	180,941	-0.02(-0.26%)
Jul 06, 2005	7.830	8.000	7.670	7.690	209,126	-0.15(-1.91%)
Jul 05, 2005	7.780	7.980	7.670	7.840	466,900	+0.09(+1.16%)

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.