$6.41 -0.14 (%) TTM Technologies Inc - NASDAQ

Feb. 8, 2016 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTMI historical data

Date Open High Low Close Volume
2/5/20164.916.604.676.551,981,862
2/4/20165.505.625.125.34799,495
2/3/20165.575.595.325.51911,008
2/2/20165.485.575.345.49300,934
2/1/20165.765.765.535.55346,282
1/29/20165.455.835.455.83550,465
1/28/20165.355.555.315.411,021,318
1/27/20165.555.615.255.29494,362
1/26/20165.445.635.425.61229,687
1/25/20165.485.545.365.38257,617
1/22/20165.355.535.265.53341,088
1/21/20165.165.365.115.27305,650
1/20/20164.955.234.845.19346,430
1/19/20165.125.194.975.02425,382
1/15/20165.205.204.955.05687,519
1/14/20165.225.425.055.36552,553
1/13/20165.395.575.195.24580,997
1/12/20165.525.685.215.40643,357
1/11/20165.565.665.445.49891,604
1/8/20165.815.845.475.59818,681
1/7/20165.996.035.785.81553,962
1/6/20166.076.135.936.11501,196
1/5/20166.496.506.116.15295,400
1/4/20166.386.486.226.46413,321
12/31/20156.536.606.466.51277,632
12/30/20156.726.816.566.57170,609
12/29/20156.896.896.736.76158,952
12/28/20156.766.816.626.81244,995
12/24/20156.746.846.746.79120,031
12/23/20156.756.826.666.73174,325
12/22/20156.616.746.506.73235,367
12/21/20156.546.686.506.62282,549
12/18/20156.646.676.516.53890,271
12/17/20156.666.726.626.66256,672
12/16/20156.566.696.486.66351,354
12/15/20156.456.566.346.51696,924
12/14/20156.706.736.446.47620,988
12/11/20156.836.966.616.71631,158
12/10/20156.796.976.796.86278,393
12/9/20156.967.016.836.85397,988
12/8/20156.967.076.826.99411,932
12/7/20157.707.706.967.01903,341
12/4/20158.068.087.667.70568,677
12/3/20158.118.318.028.06454,504
12/2/20158.048.207.998.05347,479
12/1/20157.918.107.848.08400,164
11/30/20157.967.967.817.84414,551
11/27/20157.827.917.437.89113,768
11/25/20157.837.867.727.84184,216
11/24/20157.617.827.577.80331,862
11/23/20157.697.737.577.68353,936
11/20/20157.557.837.197.73548,713
11/19/20157.497.547.207.50237,885
11/18/20157.447.507.317.50332,185
11/17/20157.477.607.357.39599,742
11/16/20157.607.927.437.48447,703
11/13/20157.577.717.537.58450,523
11/12/20157.747.797.587.59642,993
11/11/20157.857.877.707.84500,072
11/10/20157.837.897.757.80604,230
11/9/20157.988.097.257.90544,450
11/6/20157.818.037.788.01373,159
11/5/20157.907.947.747.85661,321
11/4/20157.868.007.837.92561,919
11/3/20157.667.907.667.86601,409
11/2/20157.297.747.187.701,031,856
10/30/20157.467.487.267.30575,782
10/29/20157.147.526.797.481,148,390
10/28/20156.897.246.777.19690,788
10/27/20157.027.126.796.86518,413
10/26/20156.957.116.957.04585,923
10/23/20156.917.086.867.02495,693
10/22/20156.867.056.816.85433,980
10/21/20156.986.996.806.83331,666
10/20/20157.047.136.956.96447,786
10/19/20156.937.066.937.02295,850
10/16/20157.017.036.866.97230,509
10/15/20156.897.026.827.01227,361
10/14/20156.846.946.796.90309,199
10/13/20156.937.036.646.83312,533
10/12/20156.877.016.827.00391,953
10/9/20156.916.986.836.88372,044
10/8/20156.866.946.826.89327,651
10/7/20156.776.916.696.89513,019
10/6/20156.606.866.596.74769,358
10/5/20156.326.616.306.58612,283
10/2/20156.006.295.966.29564,794
10/1/20156.266.275.996.07512,154
9/30/20156.036.246.006.23716,664
9/29/20156.286.365.986.01906,493
9/28/20156.256.296.166.23461,487
9/25/20156.346.366.246.29588,857
9/24/20156.206.316.096.30449,261
9/23/20156.306.336.156.24494,160
9/22/20156.426.456.216.27629,641
9/21/20156.616.686.496.50668,830
9/18/20156.566.636.486.551,119,697
9/17/20156.586.796.526.65602,426
9/16/20156.526.626.456.61662,631
9/15/20156.326.566.326.55395,810
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center