TTM Technologies Inc $7.84

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : TTMI  
Industries : Electronics / Printed Circuit Boards
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTMI historical data

Date Open High Low Close Volume
4/17/20147.827.937.737.84446,675
4/16/20148.168.307.807.82380,454
4/15/20147.658.267.618.081,804,190
4/14/20148.348.347.577.65981,144
4/11/20147.858.037.447.491,644,360
4/10/20148.268.348.168.21762,557
4/9/20148.188.308.128.291,170,780
4/8/20148.118.338.078.16650,191
4/7/20148.128.257.808.12423,107
4/4/20148.368.438.118.16383,555
4/3/20148.388.438.288.30467,937
4/2/20148.338.408.298.36612,723
4/1/20148.478.498.168.33541,847
3/31/20148.208.477.928.45688,606
3/28/20148.008.167.888.15844,258
3/27/20147.958.057.888.00580,944
3/26/20148.148.247.927.95592,877
3/25/20148.098.227.958.08360,003
3/24/20148.198.217.958.03455,800
3/21/20148.268.368.138.18545,588
3/20/20148.258.318.178.22466,404
3/19/20148.228.348.178.27317,417
3/18/20148.168.268.158.20286,005
3/17/20148.178.428.128.15126,439
3/14/20148.068.228.058.11334,337
3/13/20148.248.248.008.09354,301
3/12/20148.128.238.018.20225,883
3/11/20148.428.448.078.15649,662
3/10/20148.298.428.188.39297,360
3/7/20148.348.398.248.34167,737
3/6/20148.428.508.288.30303,231
3/5/20148.368.468.328.40492,337
3/4/20148.268.458.268.36705,034
3/3/20148.338.488.168.19430,319
2/28/20148.398.498.328.40462,170
2/27/20148.168.398.168.37270,534
2/26/20148.118.398.118.22495,548
2/25/20148.118.137.938.08431,618
2/24/20148.208.278.138.13355,843
2/21/20147.968.187.928.17503,018
2/20/20148.008.077.867.94663,310
2/19/20148.058.147.958.00415,987
2/18/20148.298.338.108.11476,526
2/14/20148.238.398.068.231,000,280
2/13/20148.178.298.018.231,296,580
2/12/20148.148.308.148.241,142,270
2/11/20148.068.187.988.11871,431
2/10/20147.868.057.678.031,375,870
2/7/20148.208.257.697.851,949,150
2/6/20147.358.497.338.283,650,410
2/5/20147.908.097.747.92684,745
2/4/20147.948.087.747.921,751,060
2/3/20148.118.167.747.901,154,540
1/31/20148.038.327.988.011,059,520
1/30/20148.348.498.028.15698,072
1/29/20147.928.387.878.201,061,890
1/28/20148.148.257.938.02925,023
1/27/20148.258.408.008.071,084,730
1/24/20148.398.538.088.241,069,820
1/23/20148.288.448.168.431,105,960
1/22/20148.248.397.968.311,078,070
1/21/20148.228.458.098.161,255,440
1/17/20148.228.228.068.12205,011
1/16/20148.368.418.138.20325,257
1/15/20148.148.398.118.35669,305
1/14/20148.158.268.128.17588,623
1/13/20148.198.207.978.091,579,550
1/10/20148.288.348.198.25251,405
1/9/20148.458.458.208.26530,238
1/8/20148.398.498.298.411,161,280
1/7/20148.408.498.318.42538,011
1/6/20148.738.738.398.39588,397
1/3/20148.658.758.538.60327,085
1/2/20148.588.658.358.63392,955
12/31/20138.588.728.508.58620,317
12/30/20138.588.648.478.59368,489
12/27/20138.408.578.388.56239,702
12/26/20138.388.488.278.36305,701
12/24/20138.318.508.258.37389,797
12/23/20138.258.408.158.31436,019
12/20/20138.008.277.918.211,076,150
12/19/20137.838.067.797.96508,692
12/18/20137.677.927.517.872,436,360
12/17/20137.727.727.607.646,864,240
12/16/20138.058.127.687.712,348,000
12/13/20138.578.758.528.58525,105
12/12/20138.608.708.508.57306,231
12/11/20138.708.728.578.62341,936
12/10/20138.838.888.718.71252,187
12/9/20138.878.908.758.87434,592
12/6/20139.009.008.858.87195,788
12/5/20138.878.978.848.89170,356
12/4/20139.009.168.808.86363,030
12/3/20139.069.148.969.03195,151
12/2/20139.679.779.059.10318,288
11/29/20139.589.729.509.7071,447
11/27/20139.389.549.369.51154,850
11/26/20139.199.429.149.39145,414
11/25/20139.019.238.919.18167,284
11/22/20138.919.018.739.00157,126
Trading Center