TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	9.380	9.560	9.130	9.350	848,912	+0.14(+1.52%)
Apr 29, 2015	9.500	9.500	9.090	9.210	446,140	-0.25(-2.64%)
Apr 28, 2015	9.290	9.500	9.278	9.460	445,474	+0.11(+1.18%)
Apr 27, 2015	9.300	9.640	9.220	9.350	1,229,219	+0.13(+1.41%)
Apr 24, 2015	9.360	9.380	9.150	9.220	453,151	-0.09(-0.97%)
Apr 23, 2015	9.050	9.350	9.010	9.310	823,036	+0.21(+2.31%)
Apr 22, 2015	9.100	9.200	9.020	9.100	528,229	+0.04(+0.44%)
Apr 21, 2015	9.080	9.180	8.930	9.060	683,342	+0.11(+1.23%)
Apr 20, 2015	8.910	9.000	8.770	8.950	288,401	+0.11(+1.30%)
Apr 17, 2015	8.990	8.990	8.830	8.835	328,450	-0.22(-2.48%)
Apr 16, 2015	9.170	9.240	9.010	9.060	190,343	-0.15(-1.63%)
Apr 15, 2015	9.160	9.240	9.090	9.210	251,417	+0.12(+1.32%)
Apr 14, 2015	9.110	9.170	9.000	9.090	222,201	-0.01(-0.11%)
Apr 13, 2015	9.120	9.245	9.020	9.100	236,146	-0.03(-0.33%)
Apr 10, 2015	9.090	9.170	9.080	9.130	245,308	+0.12(+1.33%)
Apr 09, 2015	9.000	9.130	8.950	9.010	408,201	+0.04(+0.45%)
Apr 08, 2015	8.990	9.100	8.950	8.970	397,293	-0.06(-0.66%)
Apr 07, 2015	9.120	9.190	8.970	9.030	352,688	-0.12(-1.31%)
Apr 06, 2015	9.170	9.200	8.920	9.150	377,371	+0.11(+1.22%)
Apr 02, 2015	9.070	9.040	9.040	9.040	357,900	-0.05(-0.55%)
Apr 01, 2015	9.020	9.150	8.900	9.090	268,478	+0.08(+0.89%)
Mar 31, 2015	9.010	9.120	8.920	9.010	522,428	-0.01(-0.11%)
Mar 30, 2015	8.920	9.110	8.880	9.020	571,249	+0.17(+1.92%)
Mar 27, 2015	9.000	9.010	8.700	8.850	347,035	-0.18(-1.99%)
Mar 26, 2015	8.930	9.030	8.830	9.030	439,591	+0.07(+0.78%)
Mar 25, 2015	9.070	9.080	8.940	8.960	346,601	-0.12(-1.32%)
Mar 24, 2015	9.050	9.110	8.990	9.080	319,103	+0.04(+0.50%)
Mar 23, 2015	9.040	9.230	8.920	9.035	399,037	-0.02(-0.17%)
Mar 20, 2015	9.180	9.180	9.045	9.050	489,373	-0.06(-0.66%)
Mar 19, 2015	9.040	9.250	9.000	9.110	326,992	+0.06(+0.66%)
Mar 18, 2015	9.050	9.270	8.925	9.050	650,547	-0.01(-0.11%)
Mar 17, 2015	8.980	9.120	8.910	9.060	334,326	+0.02(+0.22%)
Mar 16, 2015	8.940	9.060	8.830	9.040	676,769	+0.12(+1.35%)
Mar 13, 2015	8.930	8.980	8.770	8.920	292,334	-0.05(-0.56%)
Mar 12, 2015	8.950	9.000	8.860	8.970	241,756	+0.11(+1.24%)
Mar 11, 2015	8.760	8.875	8.690	8.860	586,433	+0.14(+1.61%)
Mar 10, 2015	8.700	8.900	8.670	8.720	396,545	-0.13(-1.47%)
Mar 09, 2015	8.900	8.930	8.740	8.850	295,922	-0.05(-0.56%)
Mar 06, 2015	8.890	8.990	8.830	8.900	288,705	-0.09(-1.00%)
Mar 05, 2015	8.970	9.000	8.830	8.990	233,668	+0.00(+0.00%)
Mar 04, 2015	8.870	9.000	8.730	8.990	373,806	+0.11(+1.24%)
Mar 03, 2015	8.800	8.970	8.770	8.880	252,817	+0.02(+0.23%)
Mar 02, 2015	8.760	8.910	8.640	8.860	416,642	+0.05(+0.57%)
Feb 27, 2015	8.840	8.860	8.700	8.810	283,152	-0.05(-0.56%)
Feb 26, 2015	8.820	8.910	8.760	8.860	215,566	+0.06(+0.68%)
Feb 25, 2015	8.860	8.930	8.700	8.800	258,898	-0.11(-1.23%)
Feb 24, 2015	8.540	8.920	8.530	8.910	519,663	+0.37(+4.33%)
Feb 23, 2015	8.690	8.750	8.480	8.540	529,039	-0.21(-2.40%)
Feb 20, 2015	9.070	9.090	8.715	8.750	475,666	-0.36(-3.95%)
Feb 19, 2015	8.940	9.125	8.790	9.110	688,037	+0.11(+1.22%)
Feb 18, 2015	8.810	9.000	8.760	9.000	944,911	+0.19(+2.16%)
Feb 17, 2015	8.750	8.820	8.700	8.810	315,916	+0.09(+1.03%)
Feb 13, 2015	8.710	8.720	8.720	8.720	587,100	+0.01(+0.11%)
Feb 12, 2015	8.530	8.725	8.400	8.710	667,876	+0.22(+2.59%)
Feb 11, 2015	8.130	8.540	8.080	8.490	846,107	+0.32(+3.92%)
Feb 10, 2015	7.950	8.170	7.854	8.170	1,117,077	+0.28(+3.55%)
Feb 09, 2015	7.790	8.000	7.780	7.890	647,765	+0.11(+1.41%)
Feb 06, 2015	7.760	7.930	7.630	7.780	1,064,262	+0.02(+0.26%)
Feb 05, 2015	7.310	7.938	7.240	7.760	2,136,728	+0.69(+9.76%)
Feb 04, 2015	7.080	7.230	7.000	7.070	317,201	-0.07(-0.98%)
Feb 03, 2015	7.030	7.210	7.010	7.140	521,241	+0.14(+2.00%)

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.