$6.74 -0.07 (%) TTM Technologies Inc - NASDAQ

Oct. 1, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTMI historical data

Date Open High Low Close Volume
9/30/20146.776.886.626.81803,661
9/29/20146.816.926.726.76413,279
9/26/20146.926.996.836.90218,277
9/25/20146.926.966.736.87316,776
9/24/20146.836.996.786.93423,422
9/23/20146.977.006.746.84880,914
9/22/20147.928.026.926.962,347,779
9/19/20147.387.447.187.27707,045
9/18/20147.347.417.287.34257,122
9/17/20147.347.387.267.30227,794
9/16/20147.287.347.177.32493,432
9/15/20147.407.407.257.31864,355
9/12/20147.487.507.367.41227,247
9/11/20147.387.507.387.48281,598
9/10/20147.367.507.357.44192,953
9/9/20147.577.577.367.40457,916
9/8/20147.467.577.407.56516,777
9/5/20147.387.527.367.49234,602
9/4/20147.547.587.387.42349,544
9/3/20147.637.727.477.52253,373
9/2/20147.697.727.567.58157,468
8/29/20147.487.677.457.65280,055
8/28/20147.507.517.387.47222,905
8/27/20147.677.697.507.53117,736
8/26/20147.417.747.417.63390,458
8/25/20147.407.527.337.37215,822
8/22/20147.547.547.347.38328,526
8/21/20147.407.617.307.52252,507
8/20/20147.527.527.367.43241,708
8/19/20147.607.637.457.5890,135
8/18/20147.557.607.517.56223,396
8/15/20147.527.527.347.46265,880
8/14/20147.447.537.357.43318,394
8/13/20147.477.577.397.43158,064
8/12/20147.497.557.367.44195,687
8/11/20147.457.577.417.51176,051
8/8/20147.387.427.337.40223,975
8/7/20147.507.557.307.37356,184
8/6/20147.407.597.407.49499,762
8/5/20147.467.507.397.44304,450
8/4/20147.367.507.267.50486,652
8/1/20147.557.597.307.36801,755
7/31/20147.257.827.257.511,747,593
7/30/20148.098.107.978.00314,061
7/29/20147.998.097.958.00345,814
7/28/20147.978.147.808.00417,683
7/25/20147.998.087.887.99256,481
7/24/20148.048.097.888.07557,696
7/23/20147.998.047.918.00434,914
7/22/20147.767.997.597.94439,823
7/21/20147.667.867.577.66578,037
7/18/20147.657.777.657.70465,137
7/17/20147.777.877.667.68231,502
7/16/20147.968.097.817.81405,009
7/15/20148.228.227.897.891,312,707
7/14/20148.258.448.188.19313,629
7/11/20147.898.187.868.16600,960
7/10/20147.847.977.837.90333,276
7/9/20148.218.257.967.99407,751
7/8/20148.308.307.928.15595,372
7/7/20148.308.398.248.34241,124
7/3/20148.218.408.068.35186,825
7/2/20148.258.328.138.17174,624
7/1/20148.278.408.258.27375,852
6/30/20148.208.288.108.20216,214
6/27/20148.088.277.978.24482,407
6/26/20148.178.208.068.16128,599
6/25/20148.028.188.008.16176,008
6/24/20148.138.278.088.09230,371
6/23/20148.278.278.148.16223,354
6/20/20148.138.288.108.28449,731
6/19/20148.078.158.078.13367,927
6/18/20148.118.127.948.06237,908
6/17/20147.928.127.878.08241,144
6/16/20147.917.977.867.93421,787
6/13/20148.058.057.927.99304,164
6/12/20148.028.087.878.00339,879
6/11/20148.078.097.958.03233,992
6/10/20148.068.128.018.11627,207
6/9/20147.858.167.798.06476,038
6/6/20147.737.877.707.85422,053
6/5/20147.297.687.277.68435,610
6/4/20147.367.387.267.28231,718
6/3/20147.467.467.307.37241,258
6/2/20147.487.577.347.46425,023
5/30/20147.647.677.507.50188,190
5/29/20147.767.767.617.64206,854
5/28/20147.627.767.587.71353,530
5/27/20147.607.677.577.63252,455
5/23/20147.357.567.247.53505,656
5/22/20147.447.447.287.33470,193
5/21/20147.617.697.437.44417,747
5/20/20147.707.717.567.60635,907
5/19/20147.637.767.637.75190,962
5/16/20147.627.837.527.63480,547
5/15/20147.557.687.427.65344,777
5/14/20147.807.907.517.55604,346
5/13/20147.947.957.797.84297,029
5/12/20147.698.027.627.93395,877
5/9/20147.377.657.357.64345,740
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center