$6.35 -0.17 (%) TTM Technologies Inc - NASDAQ

Sep. 4, 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
9/4/20156.466.516.326.35471,521
9/3/20156.566.666.526.52530,817
9/2/20156.716.776.506.56739,353
9/1/20156.676.736.586.60982,784
8/31/20156.806.866.696.82535,886
8/28/20156.796.936.746.87578,452
8/27/20156.997.016.776.85813,499
8/26/20156.917.016.716.931,065,572
8/25/20157.097.106.746.771,119,316
8/24/20157.177.236.816.881,049,830
8/21/20157.427.617.347.50921,579
8/20/20157.597.677.487.561,028,549
8/19/20157.647.647.427.631,297,946
8/18/20157.627.717.587.661,093,523
8/17/20157.577.667.517.62986,678
8/14/20157.587.677.427.62873,285
8/13/20157.657.707.537.582,591,901
8/12/20157.897.967.567.632,011,455
8/11/20158.138.267.987.99894,911
8/10/20157.908.617.908.322,534,178
8/7/20158.178.177.577.691,772,480
8/6/20158.738.737.678.223,373,736
8/5/20158.989.088.929.04856,276
8/4/20159.029.138.858.96486,191
8/3/20159.149.158.969.05604,522
7/31/20159.139.229.099.13650,481
7/30/20159.199.259.119.12511,890
7/29/20159.179.299.159.22444,185
7/28/20159.159.259.059.16271,219
7/27/20159.109.179.029.14295,684
7/24/20159.249.359.119.15520,802
7/23/20159.339.339.109.22425,141
7/22/20159.219.349.189.31370,606
7/21/20159.329.459.229.251,234,393
7/20/20159.429.429.209.32436,191
7/17/20159.389.429.269.37413,652
7/16/20159.609.719.349.391,297,097
7/15/20159.639.639.469.54346,705
7/14/20159.609.689.559.65261,053
7/13/20159.609.689.509.59326,023
7/10/20159.589.719.559.59397,066
7/9/20159.679.739.489.50523,439
7/8/20159.609.689.529.55534,407
7/7/20159.979.979.629.70837,571
7/6/20159.879.999.769.95558,313
7/2/20159.9610.039.889.92531,861
7/1/201510.0710.199.929.95632,635
6/30/201510.1010.129.889.99917,862
6/29/201510.1810.259.959.98725,850
6/26/201510.3210.3810.1610.291,241,879
6/25/201510.3910.4410.2310.27700,164
6/24/201510.3610.5110.3310.39671,021
6/23/201510.4310.4710.3610.42413,013
6/22/201510.4210.5110.3410.36437,105
6/19/201510.5510.5710.3910.40681,961
6/18/201510.4710.5910.4110.56735,721
6/17/201510.5410.6110.3810.41774,888
6/16/201510.5410.6010.4210.57914,219
6/15/201510.6910.7710.5010.58933,074
6/12/201510.6610.8710.5710.71889,806
6/11/201510.7910.9310.6910.721,251,533
6/10/201510.5610.7610.5610.731,368,345
6/9/201510.1710.6410.1310.544,304,878
6/8/201510.5310.6910.4710.561,021,413
6/5/201510.5010.5910.4110.51961,802
6/4/201510.5010.6710.4210.511,125,939
6/3/201510.5610.8110.4210.501,364,445
6/2/201510.2810.8310.1610.781,716,805
6/1/201510.0010.109.8510.07653,770
5/29/20159.909.939.589.881,433,824
5/28/20159.899.989.789.87363,335
5/27/20159.719.949.599.89584,139
5/26/20159.789.819.589.66609,345
5/22/20159.869.899.739.87359,824
5/21/20159.899.959.819.87602,699
5/20/20159.9910.049.559.871,679,877
5/19/20159.779.889.729.78381,189
5/18/20159.559.839.519.80968,245
5/15/20159.539.679.399.53447,033
5/14/20159.479.529.399.50475,050
5/13/20159.169.569.169.42846,021
5/12/20159.219.219.059.10290,883
5/11/20159.159.329.079.21516,110
5/8/20159.459.459.119.21284,496
5/7/20159.309.349.079.24293,415
5/6/20159.329.339.159.27334,526
5/5/20159.379.529.229.25388,394
5/4/20159.499.589.409.43423,598
5/1/20159.389.549.379.49548,802
4/30/20159.389.569.139.35848,912
4/29/20159.509.509.099.21446,140
4/28/20159.299.509.289.46445,474
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!