TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.690	7.940	7.570	7.890	468,483	+0.18(+2.33%)
Apr 29, 2014	7.830	7.830	7.650	7.710	266,765	-0.07(-0.90%)
Apr 28, 2014	7.790	7.930	7.630	7.780	294,118	+0.00(+0.00%)
Apr 25, 2014	7.960	8.040	7.740	7.780	351,875	-0.19(-2.38%)
Apr 24, 2014	8.040	8.050	7.840	7.970	485,415	-0.02(-0.25%)
Apr 23, 2014	7.960	8.190	7.960	7.990	418,972	+0.03(+0.38%)
Apr 22, 2014	7.950	8.070	7.820	7.960	275,031	+0.05(+0.63%)
Apr 21, 2014	7.830	7.969	7.690	7.910	336,056	+0.07(+0.89%)
Apr 17, 2014	7.820	7.840	7.840	7.840	446,700	+0.02(+0.26%)
Apr 16, 2014	8.160	8.299	7.800	7.820	379,165	-0.26(-3.22%)
Apr 15, 2014	7.650	8.260	7.610	8.080	1,804,193	+0.43(+5.62%)
Apr 14, 2014	8.340	8.340	7.570	7.650	976,483	+0.16(+2.14%)
Apr 11, 2014	7.850	8.020	7.435	7.490	1,644,363	-0.72(-8.77%)
Apr 10, 2014	8.260	8.340	8.160	8.210	759,330	-0.08(-0.97%)
Apr 09, 2014	8.180	8.300	8.120	8.290	1,169,826	+0.13(+1.59%)
Apr 08, 2014	8.110	8.330	8.070	8.160	645,404	+0.04(+0.49%)
Apr 07, 2014	8.120	8.250	7.801	8.120	420,549	-0.04(-0.49%)
Apr 04, 2014	8.360	8.430	8.110	8.160	383,555	-0.14(-1.69%)
Apr 03, 2014	8.380	8.430	8.280	8.300	465,003	-0.06(-0.72%)
Apr 02, 2014	8.330	8.400	8.290	8.360	612,695	+0.03(+0.36%)
Apr 01, 2014	8.470	8.490	8.160	8.330	540,372	-0.12(-1.42%)
Mar 31, 2014	8.200	8.465	7.920	8.450	686,090	+0.30(+3.68%)
Mar 28, 2014	8.000	8.160	7.880	8.150	844,258	+0.15(+1.88%)
Mar 27, 2014	7.950	8.050	7.880	8.000	574,917	+0.05(+0.63%)
Mar 26, 2014	8.140	8.240	7.915	7.950	585,735	-0.13(-1.61%)
Mar 25, 2014	8.090	8.220	7.950	8.080	358,518	+0.05(+0.62%)
Mar 24, 2014	8.190	8.210	7.950	8.030	455,800	-0.15(-1.83%)
Mar 21, 2014	8.260	8.360	8.130	8.180	545,588	-0.04(-0.49%)
Mar 20, 2014	8.250	8.310	8.170	8.220	466,404	-0.05(-0.60%)
Mar 19, 2014	8.220	8.340	8.170	8.270	317,417	+0.07(+0.85%)
Mar 18, 2014	8.160	8.260	8.150	8.200	284,521	+0.05(+0.61%)
Mar 17, 2014	8.170	8.420	8.120	8.150	126,439	+0.04(+0.49%)
Mar 14, 2014	8.060	8.220	8.045	8.110	334,337	+0.02(+0.25%)
Mar 13, 2014	8.240	8.240	8.000	8.090	354,301	-0.11(-1.34%)
Mar 12, 2014	8.120	8.230	8.013	8.200	225,883	+0.05(+0.61%)
Mar 11, 2014	8.420	8.440	8.070	8.150	649,662	-0.24(-2.86%)
Mar 10, 2014	8.290	8.420	8.180	8.390	297,360	+0.05(+0.60%)
Mar 07, 2014	8.340	8.390	8.240	8.340	167,737	+0.04(+0.48%)
Mar 06, 2014	8.420	8.500	8.280	8.300	303,231	-0.10(-1.19%)
Mar 05, 2014	8.360	8.460	8.315	8.400	492,337	+0.04(+0.48%)
Mar 04, 2014	8.260	8.450	8.260	8.360	692,033	+0.17(+2.08%)
Mar 03, 2014	8.330	8.480	8.160	8.190	430,319	-0.21(-2.50%)
Feb 28, 2014	8.390	8.490	8.320	8.400	462,170	+0.03(+0.36%)
Feb 27, 2014	8.160	8.390	8.160	8.370	268,595	+0.15(+1.82%)
Feb 26, 2014	8.110	8.390	8.110	8.220	495,548	+0.14(+1.73%)
Feb 25, 2014	8.110	8.130	7.930	8.080	425,441	-0.05(-0.62%)
Feb 24, 2014	8.240	8.260	8.130	8.130	354,355	-0.04(-0.49%)
Feb 21, 2014	7.960	8.180	7.920	8.170	503,018	+0.23(+2.90%)
Feb 20, 2014	8.000	8.070	7.860	7.940	663,310	-0.06(-0.75%)
Feb 19, 2014	8.050	8.140	7.950	8.000	414,686	-0.11(-1.36%)
Feb 18, 2014	8.290	8.330	8.100	8.110	476,521	-0.12(-1.46%)
Feb 14, 2014	8.230	8.230	8.230	8.230	997,600	+0.00(+0.00%)
Feb 13, 2014	8.170	8.290	8.005	8.230	994,531	-0.01(-0.12%)
Feb 12, 2014	8.140	8.300	8.140	8.240	1,142,266	+0.13(+1.60%)
Feb 11, 2014	8.060	8.180	7.980	8.110	829,809	+0.08(+1.00%)
Feb 10, 2014	7.860	8.050	7.670	8.030	1,375,874	+0.18(+2.29%)
Feb 07, 2014	8.200	8.250	7.687	7.850	1,949,148	-0.43(-5.19%)
Feb 06, 2014	7.350	8.490	7.330	8.280	3,611,007	+0.36(+4.55%)
Feb 05, 2014	7.900	8.090	7.740	7.920	680,477	+0.00(+0.00%)
Feb 04, 2014	7.940	8.080	7.740	7.920	1,749,575	+0.02(+0.25%)

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.