$7.03 -0.09 (%) TTM Technologies Inc - NASDAQ

Jan. 30, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTMI historical data

Date Open High Low Close Volume
1/29/20157.047.136.987.12458,101
1/28/20157.147.197.037.06784,268
1/27/20157.217.277.067.09556,024
1/26/20157.197.357.077.34621,104
1/23/20157.237.287.147.23273,749
1/22/20157.197.227.067.21301,376
1/21/20157.267.307.057.17320,103
1/20/20157.187.307.127.25457,562
1/16/20157.297.447.177.21968,375
1/15/20157.617.667.277.32344,847
1/14/20157.517.697.517.56331,885
1/13/20157.567.777.457.63758,941
1/12/20157.567.567.377.51409,163
1/9/20157.637.657.427.53317,228
1/8/20157.417.677.317.65765,302
1/7/20157.287.387.177.37418,951
1/6/20157.327.427.067.20534,039
1/5/20157.357.537.247.29880,530
1/2/20157.577.607.327.38483,432
12/31/20147.607.727.487.53378,080
12/30/20147.547.607.517.56220,806
12/29/20147.407.577.387.55399,332
12/26/20147.417.537.317.40435,123
12/24/20147.517.547.387.41208,538
12/23/20147.707.737.547.57638,803
12/22/20147.517.627.417.62455,805
12/19/20147.277.577.167.52951,910
12/18/20147.287.447.247.29521,691
12/17/20147.087.237.017.20520,657
12/16/20147.007.197.007.02753,685
12/15/20147.057.176.997.03464,457
12/12/20146.897.136.877.02447,684
12/11/20147.017.216.897.00567,251
12/10/20147.137.136.926.95948,328
12/9/20146.827.166.757.14695,477
12/8/20146.957.096.796.91331,308
12/5/20147.007.106.946.99214,324
12/4/20146.967.106.877.01296,732
12/3/20146.787.036.736.99364,229
12/2/20146.836.856.576.78329,138
12/1/20146.696.876.616.79374,199
11/28/20146.886.906.736.76124,759
11/26/20146.846.956.786.90577,934
11/25/20146.906.956.796.82439,704
11/24/20146.776.886.716.86311,468
11/21/20146.956.956.756.77231,805
11/20/20146.676.846.676.83340,539
11/19/20146.746.756.616.70309,093
11/18/20146.756.876.736.75390,916
11/17/20146.796.846.686.73316,402
11/14/20146.616.866.616.83652,518
11/13/20146.936.976.576.60502,726
11/12/20146.816.956.696.93266,098
11/11/20146.806.906.766.84206,273
11/10/20146.916.986.776.85228,111
11/7/20146.917.006.806.92571,852
11/6/20146.937.026.866.90464,267
11/5/20147.037.106.866.90371,816
11/4/20147.007.056.936.94355,583
11/3/20146.957.106.817.04600,950
10/31/20146.786.956.676.91887,191
10/30/20145.766.655.766.621,055,301
10/29/20145.936.185.926.01400,138
10/28/20145.745.925.595.91931,449
10/27/20145.945.985.665.68812,477
10/24/20145.996.005.885.99205,080
10/23/20145.906.035.885.97387,033
10/22/20146.006.085.795.81566,033
10/21/20146.096.165.976.00562,469
10/20/20145.956.065.956.02358,569
10/17/20146.116.145.905.96734,642
10/16/20145.986.215.906.09758,367
10/15/20145.806.095.776.08640,706
10/14/20146.016.045.875.89469,352
10/13/20146.006.045.835.98377,056
10/10/20145.836.015.705.98724,182
10/9/20146.396.455.865.87884,011
10/8/20146.426.476.226.40486,436
10/7/20146.576.676.436.44770,736
10/6/20146.656.776.576.64381,327
10/3/20146.706.716.596.64277,586
10/2/20146.486.676.466.62333,940
10/1/20146.786.786.496.52641,480
9/30/20146.776.886.626.81836,076
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center