$7.20 +0.18 (%) TTM Technologies Inc - NASDAQ

Dec. 17, 2014 | 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
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
12/1/20146.696.876.616.79374,199
11/28/20146.886.906.736.76124,759
11/26/20146.846.956.786.90577,934
11/25/20146.906.956.796.82439,704
11/24/20146.776.886.716.86311,468
11/21/20146.956.956.756.77231,805
11/20/20146.676.846.676.83340,539
11/19/20146.746.756.616.70309,093
11/18/20146.756.876.736.75390,916
11/17/20146.796.846.686.73316,402
11/14/20146.616.866.616.83652,518
11/13/20146.936.976.576.60502,726
11/12/20146.816.956.696.93266,098
11/11/20146.806.906.766.84206,273
11/10/20146.916.986.776.85228,111
11/7/20146.917.006.806.92571,852
11/6/20146.937.026.866.90464,267
11/5/20147.037.106.866.90371,816
11/4/20147.007.056.936.94355,583
11/3/20146.957.106.817.04600,950
10/31/20146.786.956.676.91887,191
10/30/20145.766.655.766.621,055,301
10/29/20145.936.185.926.01400,138
10/28/20145.745.925.595.91931,449
10/27/20145.945.985.665.68812,477
10/24/20145.996.005.885.99205,080
10/23/20145.906.035.885.97387,033
10/22/20146.006.085.795.81566,033
10/21/20146.096.165.976.00562,469
10/20/20145.956.065.956.02358,569
10/17/20146.116.145.905.96734,642
10/16/20145.986.215.906.09758,367
10/15/20145.806.095.776.08640,706
10/14/20146.016.045.875.89469,352
10/13/20146.006.045.835.98377,056
10/10/20145.836.015.705.98724,182
10/9/20146.396.455.865.87884,011
10/8/20146.426.476.226.40486,436
10/7/20146.576.676.436.44770,736
10/6/20146.656.776.576.64381,327
10/3/20146.706.716.596.64277,586
10/2/20146.486.676.466.62333,940
10/1/20146.786.786.496.52641,480
9/30/20146.776.886.626.81836,076
9/29/20146.816.926.726.76413,279
9/26/20146.926.996.836.90218,277
9/25/20146.926.966.736.87316,776
9/24/20146.836.996.786.93423,422
9/23/20146.977.006.746.84880,914
9/22/20147.928.026.926.962,347,779
9/19/20147.387.447.187.27707,045
9/18/20147.347.417.287.34257,122
9/17/20147.347.387.267.30227,794
9/16/20147.287.347.177.32493,432
9/15/20147.407.407.257.31864,355
9/12/20147.487.507.367.41227,247
9/11/20147.387.507.387.48281,598
9/10/20147.367.507.357.44192,953
9/9/20147.577.577.367.40457,916
9/8/20147.467.577.407.56516,777
9/5/20147.387.527.367.49234,602
9/4/20147.547.587.387.42349,544
9/3/20147.637.727.477.52253,373
9/2/20147.697.727.567.58157,468
8/29/20147.487.677.457.65280,055
8/28/20147.507.517.387.47222,905
8/27/20147.677.697.507.53117,736
8/26/20147.417.747.417.63390,458
8/25/20147.407.527.337.37215,822
8/22/20147.547.547.347.38328,526
8/21/20147.407.617.307.52252,507
8/20/20147.527.527.367.43241,708
8/19/20147.607.637.457.5890,135
8/18/20147.557.607.517.56223,396
8/15/20147.527.527.347.46265,880
8/14/20147.447.537.357.43318,394
8/13/20147.477.577.397.43158,064
8/12/20147.497.557.367.44195,687
8/11/20147.457.577.417.51176,051
8/8/20147.387.427.337.40223,975
8/7/20147.507.557.307.37356,184
8/6/20147.407.597.407.49499,762
8/5/20147.467.507.397.44304,450
8/4/20147.367.507.267.50486,652
8/1/20147.557.597.307.36801,755
7/31/20147.257.827.257.511,747,593
7/30/20148.098.107.978.00314,061
7/29/20147.998.097.958.00345,814
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center