$9.35 0.00 (%) TTM Technologies Inc - NASDAQ

Apr. 27, 2015 | 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
4/27/20159.309.649.229.351,229,219
4/24/20159.369.389.159.22453,151
4/23/20159.059.359.019.31823,036
4/22/20159.109.209.029.10528,229
4/21/20159.089.188.939.06683,342
4/20/20158.919.008.778.95288,401
4/17/20158.998.998.838.84328,450
4/16/20159.179.249.019.06190,343
4/15/20159.169.249.099.21251,417
4/14/20159.119.179.009.09222,201
4/13/20159.129.259.029.10236,146
4/10/20159.099.179.089.13245,308
4/9/20159.009.138.959.01408,201
4/8/20158.999.108.958.97397,293
4/7/20159.129.198.979.03352,688
4/6/20159.179.208.929.15377,371
4/2/20159.079.189.009.04357,924
4/1/20159.029.158.909.09268,478
3/31/20159.019.128.929.01522,428
3/30/20158.929.118.889.02571,249
3/27/20159.009.018.708.85347,035
3/26/20158.939.038.839.03439,591
3/25/20159.079.088.948.96346,601
3/24/20159.059.118.999.08319,103
3/23/20159.049.238.929.04399,037
3/20/20159.189.189.059.05489,373
3/19/20159.049.259.009.11326,992
3/18/20159.059.278.939.05650,547
3/17/20158.989.128.919.06334,326
3/16/20158.949.068.839.04676,769
3/13/20158.938.988.778.92292,334
3/12/20158.959.008.868.97241,756
3/11/20158.768.888.698.86586,433
3/10/20158.708.908.678.72396,545
3/9/20158.908.938.748.85295,922
3/6/20158.898.998.838.90288,705
3/5/20158.979.008.838.99233,668
3/4/20158.879.008.738.99373,806
3/3/20158.808.978.778.88252,817
3/2/20158.768.918.648.86416,642
2/27/20158.848.868.708.81283,152
2/26/20158.828.918.768.86215,566
2/25/20158.868.938.708.80258,898
2/24/20158.548.928.538.91519,663
2/23/20158.698.758.488.54529,039
2/20/20159.079.098.728.75475,666
2/19/20158.949.138.799.11688,037
2/18/20158.819.008.769.00944,911
2/17/20158.758.828.708.81315,916
2/13/20158.718.808.558.72587,145
2/12/20158.538.738.408.71667,876
2/11/20158.138.548.088.49846,107
2/10/20157.958.177.858.171,117,077
2/9/20157.798.007.787.89647,765
2/6/20157.767.937.637.781,064,262
2/5/20157.317.947.247.762,136,728
2/4/20157.087.237.007.07317,201
2/3/20157.037.217.017.14521,241
2/2/20156.977.066.877.00467,105
1/30/20157.007.116.946.95452,160
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center