TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.46	13.48	13.22	13.24	623,356	-0.22(-1.63%)
Apr 29, 2019	13.49	13.62	13.29	13.46	512,292	+0.04(+0.30%)
Apr 26, 2019	13.41	13.57	13.28	13.42	753,400	-0.09(-0.67%)
Apr 25, 2019	13.71	13.75	13.32	13.51	2,438,321	-0.23(-1.67%)
Apr 24, 2019	13.66	13.92	13.57	13.74	745,753	+0.14(+1.03%)
Apr 23, 2019	13.45	13.66	13.40	13.60	914,836	+0.15(+1.12%)
Apr 22, 2019	13.50	13.67	13.31	13.45	931,746	-0.16(-1.18%)
Apr 18, 2019	13.48	13.63	13.36	13.61	712,200	+0.09(+0.67%)
Apr 17, 2019	13.13	13.62	13.02	13.52	1,931,612	+0.51(+3.92%)
Apr 16, 2019	12.54	13.03	12.54	13.01	658,002	+0.49(+3.91%)
Apr 15, 2019	12.74	12.83	12.40	12.52	513,048	-0.21(-1.65%)
Apr 12, 2019	12.88	12.96	12.67	12.73	428,100	-0.01(-0.08%)
Apr 11, 2019	12.77	12.86	12.60	12.74	567,464	+0.01(+0.08%)
Apr 10, 2019	12.64	12.81	12.55	12.73	1,665,164	+0.11(+0.87%)
Apr 09, 2019	12.69	12.76	12.53	12.62	670,930	-0.11(-0.86%)
Apr 08, 2019	12.59	12.73	12.48	12.73	745,089	+0.08(+0.63%)
Apr 05, 2019	12.31	12.72	12.31	12.65	991,300	+0.42(+3.43%)
Apr 04, 2019	12.26	12.43	12.22	12.23	615,993	-0.03(-0.24%)
Apr 03, 2019	12.39	12.62	12.24	12.26	836,447	+0.04(+0.33%)
Apr 02, 2019	12.24	12.37	12.15	12.22	1,083,464	-0.04(-0.33%)
Apr 01, 2019	11.84	12.27	11.81	12.26	714,237	+0.53(+4.52%)
Mar 29, 2019	11.94	12.02	11.68	11.73	889,900	-0.07(-0.59%)
Mar 28, 2019	11.81	11.96	11.61	11.80	621,239	-0.01(-0.08%)
Mar 27, 2019	11.72	11.92	11.69	11.81	737,357	+0.05(+0.43%)
Mar 26, 2019	11.67	11.94	11.60	11.76	672,325	+0.15(+1.29%)
Mar 25, 2019	11.70	11.89	11.57	11.61	1,034,873	-0.13(-1.11%)
Mar 22, 2019	12.00	12.04	11.55	11.74	1,293,800	-0.31(-2.57%)
Mar 21, 2019	11.69	12.11	11.69	12.05	677,005	+0.36(+3.08%)
Mar 20, 2019	11.84	11.98	11.53	11.69	455,623	-0.17(-1.43%)
Mar 19, 2019	11.89	11.98	11.81	11.86	539,575	+0.03(+0.25%)
Mar 18, 2019	12.19	12.28	11.77	11.83	582,970	-0.35(-2.87%)
Mar 15, 2019	11.97	12.27	11.92	12.18	1,559,600	+0.27(+2.27%)
Mar 14, 2019	12.26	12.26	11.89	11.91	816,337	-0.35(-2.85%)
Mar 13, 2019	12.00	12.35	11.98	12.26	850,153	+0.31(+2.59%)
Mar 12, 2019	11.93	11.97	11.79	11.95	818,372	+0.07(+0.59%)
Mar 11, 2019	11.55	11.88	11.52	11.88	1,243,188	+0.40(+3.48%)
Mar 08, 2019	11.18	11.52	11.09	11.48	964,300	+0.18(+1.59%)
Mar 07, 2019	11.61	11.62	11.27	11.30	863,329	-0.38(-3.25%)
Mar 06, 2019	11.92	11.94	11.64	11.68	1,219,977	-0.25(-2.10%)
Mar 05, 2019	11.97	12.12	11.91	11.93	575,399	-0.04(-0.33%)
Mar 04, 2019	12.58	12.58	11.71	11.97	1,349,736	-0.58(-4.62%)
Mar 01, 2019	12.35	12.60	12.26	12.55	895,100	+0.43(+3.55%)
Feb 28, 2019	12.36	12.41	12.11	12.12	965,709	-0.32(-2.57%)
Feb 27, 2019	12.49	12.55	12.28	12.44	910,143	-0.10(-0.80%)
Feb 26, 2019	12.46	12.57	12.39	12.54	1,177,835	+0.03(+0.24%)
Feb 25, 2019	12.50	12.72	12.40	12.51	898,658	+0.14(+1.13%)
Feb 22, 2019	12.32	12.42	12.24	12.37	553,000	+0.11(+0.90%)
Feb 21, 2019	12.35	12.40	12.26	12.26	576,428	-0.10(-0.81%)
Feb 20, 2019	12.15	12.46	12.05	12.36	1,006,602	+0.21(+1.73%)
Feb 19, 2019	12.08	12.16	11.72	12.15	1,300,856	+0.01(+0.08%)
Feb 15, 2019	12.06	12.25	11.95	12.14	677,200	+0.17(+1.42%)
Feb 14, 2019	11.80	11.99	11.74	11.97	1,093,978	+0.13(+1.10%)
Feb 13, 2019	12.17	12.21	11.79	11.84	1,117,084	-0.34(-2.79%)
Feb 12, 2019	12.01	12.31	12.01	12.18	1,120,966	+0.20(+1.67%)
Feb 11, 2019	11.79	12.01	11.49	11.98	1,200,354	+0.28(+2.39%)
Feb 08, 2019	11.72	12.28	11.69	11.70	1,281,400	-0.10(-0.85%)
Feb 07, 2019	11.51	11.88	11.04	11.80	1,898,592	-0.29(-2.40%)
Feb 06, 2019	11.67	12.12	11.58	12.09	1,918,801	+0.41(+3.51%)
Feb 05, 2019	11.61	11.71	11.53	11.68	1,240,936	+0.08(+0.69%)
Feb 04, 2019	11.52	11.64	11.42	11.60	725,115	+0.09(+0.78%)

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.