TTM TECHNOLOGIES $8.25

down -0.04


22/5/2013 04:22 PM  |  NASDAQ : TTMI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

TTMI historical data

Date Open High Low Close Volume
5/22/2013 8.28 8.46 8.20 8.25 3605
5/21/2013 8.34 8.34 8.19 8.29 2780
5/20/2013 8.29 8.46 8.22 8.35 1869
5/17/2013 8.35 8.38 8.29 8.32 2322
5/16/2013 8.18 8.40 8.12 8.28 2306
5/15/2013 7.95 8.24 7.90 8.24 4038
5/14/2013 7.78 8.11 7.74 8.00 4220
5/13/2013 7.97 7.97 7.76 7.79 3836
5/10/2013 7.89 7.97 7.82 7.96 2045
5/9/2013 7.98 8.02 7.84 7.87 3134
5/8/2013 8.04 8.04 7.87 8.02 3532
5/7/2013 8.14 8.20 8.05 8.06 3990
5/6/2013 8.16 8.23 8.09 8.12 3397
5/3/2013 7.84 8.50 7.76 8.18 9350
5/2/2013 6.96 7.13 6.91 7.09 2345
5/1/2013 7.21 7.22 6.87 6.90 4618
4/30/2013 7.03 7.25 7.01 7.23 2772
4/29/2013 6.95 7.09 6.95 7.01 1618
4/26/2013 7.10 7.12 6.82 6.94 3368
4/25/2013 7.00 7.20 7.00 7.15 1630
4/24/2013 6.85 6.97 6.85 6.96 1485
4/23/2013 6.77 6.87 6.72 6.85 2094
4/22/2013 6.80 6.88 6.53 6.73 2796
4/19/2013 6.77 6.87 6.73 6.81 2042
4/18/2013 6.88 6.89 6.72 6.77 4614
4/17/2013 7.04 7.11 6.80 6.85 2952
4/16/2013 7.12 7.16 7.07 7.12 2577
4/15/2013 7.15 7.25 6.94 7.06 5365
4/12/2013 7.25 7.33 7.20 7.22 3256
4/11/2013 7.29 7.37 7.22 7.31 3421
4/10/2013 7.20 7.39 7.17 7.28 5950
4/9/2013 7.25 7.30 7.18 7.20 6348
4/8/2013 7.38 7.38 7.19 7.27 3975
4/5/2013 7.42 7.50 7.30 7.37 3726
4/4/2013 7.40 7.55 7.34 7.54 1916
4/3/2013 7.41 7.53 7.41 7.42 2313
4/2/2013 7.55 7.57 7.37 7.42 4763
4/1/2013 7.63 7.64 7.28 7.52 4357
3/28/2013 7.67 7.69 7.56 7.60 2532
3/27/2013 7.65 7.70 7.61 7.65 1408
3/26/2013 7.76 7.76 7.57 7.70 1759
3/25/2013 7.73 7.83 7.69 7.74 3948
3/22/2013 7.81 7.84 7.64 7.72 2344
3/21/2013 7.76 7.91 7.61 7.80 3494
3/20/2013 7.84 7.90 7.81 7.85 2075
3/19/2013 7.86 7.95 7.73 7.77 2062
3/18/2013 7.56 7.86 7.55 7.86 3853
3/15/2013 7.89 7.92 7.86 7.91 7911
3/14/2013 7.89 7.92 7.83 7.87 2616
3/13/2013 7.92 7.98 7.82 7.85 1572
3/12/2013 7.89 7.95 7.84 7.91 1435
3/11/2013 7.96 7.98 7.82 7.89 4985
3/8/2013 7.99 8.03 7.94 8.00 2134
3/7/2013 7.98 7.98 7.85 7.92 3821
3/6/2013 7.89 8.00 7.84 8.00 1385
3/5/2013 7.86 8.00 7.85 7.89 2876
3/4/2013 7.93 7.95 7.75 7.83 3942
3/1/2013 8.13 8.15 7.92 7.98 3779
2/28/2013 8.32 8.36 8.18 8.20 2319
2/27/2013 8.34 8.42 8.28 8.30 1496
2/26/2013 8.35 8.37 8.22 8.30 1462
2/25/2013 8.44 8.51 8.31 8.31 2112
2/22/2013 8.40 8.52 8.37 8.41 1503
2/21/2013 8.43 8.51 8.29 8.36 2997
2/20/2013 8.70 8.71 8.46 8.46 3024
2/19/2013 8.60 8.71 8.49 8.68 2262
2/15/2013 8.83 8.90 8.59 8.61 3356
2/14/2013 8.73 8.87 8.66 8.79 2632
2/13/2013 8.59 8.74 8.50 8.74 3402
2/12/2013 8.63 8.65 8.52 8.60 2459
2/11/2013 8.64 8.65 8.52 8.61 2842
2/8/2013 8.50 8.74 8.50 8.67 8811
2/7/2013 8.43 8.51 8.32 8.46 5163
2/6/2013 7.77 8.44 7.77 8.43 15884
2/5/2013 8.03 8.18 8.02 8.13 5737
2/4/2013 7.82 8.12 7.82 7.95 6491
2/1/2013 8.00 8.07 7.92 7.94 5282
1/31/2013 7.87 7.99 7.85 7.97 3330
1/30/2013 7.98 8.00 7.85 7.86 3792
1/29/2013 8.12 8.12 7.96 7.99 2934
1/28/2013 8.09 8.20 8.06 8.10 3044
1/25/2013 8.19 8.20 8.04 8.10 1945
1/24/2013 8.01 8.22 8.00 8.15 6479
1/23/2013 7.98 8.06 7.92 8.05 10831
1/22/2013 8.00 8.00 7.84 8.00 13876
1/18/2013 8.07 8.13 7.96 7.98 6863
1/17/2013 7.98 8.12 7.82 8.08 12205
1/16/2013 7.87 8.02 7.46 7.89 34021
1/15/2013 8.42 8.64 7.37 7.42 35331
1/14/2013 9.17 9.19 9.10 9.15 1453
1/11/2013 9.23 9.34 9.19 9.22 2331
1/10/2013 9.29 9.30 9.19 9.22 2004
1/9/2013 9.06 9.18 9.02 9.16 3143
1/8/2013 9.22 9.32 9.02 9.06 4941
1/7/2013 9.41 9.47 9.26 9.29 2320
1/4/2013 9.49 9.54 9.39 9.49 2096
1/3/2013 9.47 9.54 9.38 9.43 2843
1/2/2013 9.42 9.56 9.19 9.46 5411
12/31/2012 8.97 9.20 8.93 9.19 2056
12/28/2012 9.16 9.20 9.00 9.01 1669
Marketplace
Trading Center