TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.950	5.010	4.470	4.680	192,200	-0.28(-5.65%)
Jan 30, 2003	5.050	5.050	4.960	4.960	60,500	-0.08(-1.59%)
Jan 29, 2003	5.260	5.400	4.960	5.040	47,900	-0.14(-2.70%)
Jan 28, 2003	4.980	5.320	4.980	5.180	31,400	+0.10(+1.97%)
Jan 27, 2003	5.020	5.140	4.990	5.080	36,900	-0.04(-0.78%)
Jan 24, 2003	5.100	5.280	5.070	5.120	26,700	-0.12(-2.29%)
Jan 23, 2003	4.880	5.290	4.760	5.240	92,200	+0.24(+4.80%)
Jan 22, 2003	4.600	5.120	4.550	5.000	101,800	+0.23(+4.82%)
Jan 21, 2003	4.840	5.110	4.610	4.770	117,700	-0.31(-6.10%)
Jan 17, 2003	5.130	5.500	5.020	5.080	94,700	-0.21(-3.97%)
Jan 16, 2003	5.410	5.570	5.180	5.290	67,800	-0.23(-4.17%)
Jan 15, 2003	5.440	5.530	5.320	5.520	59,100	-0.08(-1.43%)
Jan 14, 2003	5.900	5.900	5.370	5.600	193,100	-0.30(-5.08%)
Jan 13, 2003	5.690	6.140	5.350	5.900	169,600	+0.66(+12.60%)
Jan 10, 2003	4.750	5.240	4.620	5.240	200,700	+0.43(+8.94%)
Jan 09, 2003	4.700	4.860	4.360	4.810	111,200	+0.47(+10.83%)
Jan 08, 2003	4.480	4.480	4.070	4.340	173,300	-0.26(-5.65%)
Jan 07, 2003	4.850	4.850	4.280	4.600	182,600	-0.12(-2.54%)
Jan 06, 2003	4.060	4.870	3.850	4.720	244,700	+0.77(+19.49%)
Jan 03, 2003	3.480	4.100	3.470	3.950	151,200	+0.51(+14.83%)
Jan 02, 2003	3.410	3.600	3.100	3.440	134,400	+0.14(+4.24%)
Dec 31, 2002	2.940	3.400	2.670	3.300	920,500	+0.54(+19.57%)
Dec 30, 2002	2.840	2.970	2.680	2.760	151,100	-0.18(-6.12%)
Dec 27, 2002	2.900	3.240	2.720	2.940	772,100	+0.39(+15.29%)
Dec 26, 2002	2.550	2.560	2.500	2.550	72,900	+0.04(+1.59%)
Dec 24, 2002	2.590	2.660	2.510	2.510	63,800	-0.09(-3.46%)
Dec 23, 2002	2.470	2.680	2.460	2.600	57,500	+0.04(+1.56%)
Dec 20, 2002	2.690	2.960	2.400	2.560	86,000	-0.04(-1.54%)
Dec 19, 2002	2.800	2.800	2.580	2.600	83,900	-0.10(-3.70%)
Dec 18, 2002	2.650	2.900	2.620	2.700	96,300	-0.10(-3.57%)
Dec 17, 2002	2.750	2.880	2.650	2.800	79,900	-0.07(-2.44%)
Dec 16, 2002	2.700	2.880	2.700	2.870	32,700	+0.17(+6.30%)
Dec 13, 2002	2.730	2.760	2.660	2.700	46,800	-0.04(-1.46%)
Dec 12, 2002	2.900	3.000	2.650	2.740	24,000	-0.16(-5.52%)
Dec 11, 2002	2.830	3.000	2.710	2.900	23,800	+0.06(+2.11%)
Dec 10, 2002	2.600	2.940	2.600	2.840	55,500	+0.24(+9.23%)
Dec 09, 2002	2.780	2.800	2.600	2.600	26,400	-0.20(-7.14%)
Dec 06, 2002	2.810	2.810	2.650	2.800	33,200	+0.11(+4.09%)
Dec 05, 2002	2.900	3.000	2.610	2.690	148,400	-0.22(-7.56%)
Dec 04, 2002	2.620	2.970	2.500	2.910	29,800	+0.06(+2.11%)
Dec 03, 2002	2.860	3.000	2.730	2.850	83,200	-0.14(-4.68%)
Dec 02, 2002	3.150	3.150	2.850	2.990	111,700	-0.15(-4.78%)
Nov 29, 2002	3.060	3.200	3.060	3.140	92,500	-0.01(-0.32%)
Nov 27, 2002	3.110	3.210	3.000	3.150	86,300	+0.15(+5.00%)
Nov 26, 2002	3.120	3.330	2.820	3.000	109,600	-0.13(-4.15%)
Nov 25, 2002	3.150	3.250	3.050	3.130	120,500	+0.13(+4.33%)
Nov 22, 2002	3.000	3.300	2.850	3.000	61,200	-0.01(-0.33%)
Nov 21, 2002	2.750	3.350	2.700	3.010	123,400	+0.31(+11.48%)
Nov 20, 2002	2.630	2.750	2.620	2.700	108,300	+0.09(+3.45%)
Nov 19, 2002	2.750	2.750	2.610	2.610	7,400	-0.15(-5.43%)
Nov 18, 2002	2.690	2.820	2.550	2.760	52,800	+0.09(+3.37%)
Nov 15, 2002	2.630	2.800	2.630	2.670	15,900	-0.01(-0.37%)
Nov 14, 2002	2.570	2.690	2.430	2.680	23,700	+0.12(+4.69%)
Nov 13, 2002	2.700	2.830	2.550	2.560	77,900	-0.09(-3.40%)
Nov 12, 2002	2.490	2.670	2.440	2.650	32,100	+0.19(+7.72%)
Nov 11, 2002	2.550	2.670	2.460	2.460	30,200	-0.16(-6.11%)
Nov 08, 2002	2.590	2.640	2.540	2.620	16,600	+0.01(+0.38%)
Nov 07, 2002	2.950	2.950	2.470	2.610	46,700	-0.36(-12.12%)
Nov 06, 2002	2.620	2.980	2.370	2.970	92,000	+0.78(+35.62%)
Nov 05, 2002	1.960	2.190	1.930	2.190	164,400	+0.23(+11.73%)
Nov 04, 2002	1.960	2.000	1.940	1.960	59,800	+0.01(+0.51%)

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.