$10.55 -0.04 (%) TTM Technologies Inc - NASDAQ

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTMI historical data

Date Open High Low Close Volume
8/29/201610.1210.6310.0410.59933,739
8/26/201610.6610.7510.4210.52747,345
8/25/201610.5010.7410.3810.671,025,386
8/24/201610.4110.8110.3410.521,195,345
8/23/201610.2910.4410.2110.381,140,201
8/22/201610.1510.3610.0810.192,434,605
8/19/201610.4910.5510.1010.151,607,069
8/18/201610.2910.5610.2410.551,973,766
8/17/201610.4310.4610.2010.251,143,216
8/16/201610.5810.6010.3110.38746,828
8/15/201610.2110.6710.0510.572,234,002
8/12/201610.2910.3210.2310.251,075,826
8/11/201610.4910.5110.2110.291,064,524
8/10/201610.5710.6210.3110.38791,679
8/9/201610.5510.6610.5210.57916,283
8/8/201610.6010.7010.4510.501,373,296
8/5/201610.3910.6710.1910.49882,357
8/4/201610.2510.4610.1410.171,881,461
8/3/201610.2510.4010.0810.261,351,043
8/2/201610.2310.4810.1710.252,093,087
8/1/201610.0110.599.9910.233,568,408
7/29/20169.5210.009.219.952,687,330
7/28/20169.149.989.109.563,878,961
7/27/20168.328.508.278.50503,035
7/26/20168.218.328.198.26384,885
7/25/20168.118.308.088.23287,454
7/22/20168.028.137.928.11264,541
7/21/20168.208.328.018.05321,377
7/20/20168.208.258.198.20271,935
7/19/20168.298.338.168.20315,564
7/18/20168.148.307.988.29296,098
7/15/20168.058.158.038.12458,756
7/14/20167.988.147.928.04320,040
7/13/20167.947.947.787.91465,790
7/12/20167.817.907.757.85374,417
7/11/20167.657.757.637.74243,392
7/8/20167.397.627.397.59315,323
7/7/20167.297.407.267.30243,617
7/6/20167.187.467.167.27272,131
7/5/20167.387.417.197.24326,815
7/1/20167.507.597.337.41364,364
6/30/20167.057.546.987.531,934,148
6/29/20167.067.357.017.04570,705
6/28/20167.027.136.937.00661,663
6/27/20167.427.426.996.99743,492
6/24/20167.557.777.407.482,037,423
6/23/20167.908.037.907.97369,184
6/22/20167.968.077.827.84261,382
6/21/20167.988.097.887.93280,288
6/20/20167.988.157.957.97483,215
6/17/20167.917.967.817.89531,182
6/16/20167.767.907.687.87448,156
6/15/20167.878.097.807.81292,743
6/14/20167.767.987.657.81422,283
6/13/20167.948.017.787.78822,033
6/10/20167.988.057.867.95733,919
6/9/20168.008.017.787.93493,492
6/8/20168.078.167.878.01818,112
6/7/20167.998.167.998.11306,403
6/6/20167.918.087.898.03375,203
6/3/20167.857.987.797.90369,874
6/2/20167.757.857.707.84301,655
6/1/20167.787.857.717.78429,054
5/31/20167.627.857.507.83678,206
5/27/20167.457.657.427.64439,841
5/26/20167.447.497.397.47260,400
5/25/20167.317.497.307.47767,453
5/24/20167.207.307.057.27600,419
5/23/20167.007.206.877.20793,592
5/20/20166.607.006.606.99925,037
5/19/20166.586.696.366.57643,619
5/18/20166.366.626.366.61939,224
5/17/20166.496.636.296.371,251,499
5/16/20166.396.536.326.46611,625
5/13/20166.416.536.286.33451,776
5/12/20166.546.566.246.43580,002
5/11/20166.456.546.406.50375,404
5/10/20166.386.486.316.46566,423
5/9/20166.456.486.256.37672,145
5/6/20166.236.506.236.50609,575
5/5/20166.436.476.226.30435,677
5/4/20166.376.526.316.38468,899
5/3/20166.486.566.366.38470,165
5/2/20166.596.616.446.49516,773
4/29/20166.556.636.426.52889,641
4/28/20167.007.006.486.55960,199
4/27/20166.816.866.566.60943,786
4/26/20166.686.866.516.81418,050
4/25/20166.686.756.556.62377,914
4/22/20166.676.756.566.68480,597
4/21/20166.796.796.566.64842,670
4/20/20166.816.846.736.75290,252
4/19/20166.816.966.746.80320,354
4/18/20166.846.846.676.78358,109
4/15/20166.936.946.806.85215,261
4/14/20167.057.126.896.92392,647
4/13/20166.867.116.707.02750,886
4/12/20166.756.896.666.81542,147
4/11/20166.716.846.666.76349,190
4/8/20166.536.896.536.64606,804
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center