$6.52 -0.03 (%) TTM Technologies Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTMI historical data

Date Open High Low Close Volume
4/28/20167.007.006.486.55960,199
4/27/20166.816.866.566.60943,786
4/26/20166.686.866.516.81418,050
4/25/20166.686.756.556.62377,914
4/22/20166.676.756.566.68480,597
4/21/20166.796.796.566.64842,670
4/20/20166.816.846.736.75290,252
4/19/20166.816.966.746.80320,354
4/18/20166.846.846.676.78358,109
4/15/20166.936.946.806.85215,261
4/14/20167.057.126.896.92392,647
4/13/20166.867.116.707.02750,886
4/12/20166.756.896.666.81542,147
4/11/20166.716.846.666.76349,190
4/8/20166.536.896.536.64606,804
4/7/20166.556.626.476.48831,707
4/6/20166.546.616.346.61327,336
4/5/20166.456.596.456.53369,842
4/4/20166.716.716.506.50318,915
4/1/20166.576.746.436.68376,949
3/31/20166.776.836.566.65565,250
3/30/20166.746.826.706.76339,229
3/29/20166.516.816.406.74954,880
3/28/20166.416.586.336.55696,083
3/24/20166.206.436.086.41327,082
3/23/20166.476.506.266.26322,708
3/22/20166.736.746.496.50376,056
3/21/20166.696.836.636.77830,513
3/18/20166.876.896.656.671,092,458
3/17/20166.626.876.506.83429,786
3/16/20166.426.686.386.61448,951
3/15/20166.696.806.396.49582,759
3/14/20166.766.856.646.691,142,004
3/11/20166.856.896.666.75394,603
3/10/20166.756.796.606.76610,405
3/9/20166.706.806.606.681,251,875
3/8/20166.876.936.606.68336,803
3/7/20166.826.976.746.85417,677
3/4/20166.846.936.766.82713,585
3/3/20166.816.856.706.81635,802
3/2/20166.736.856.556.76320,442
3/1/20166.616.796.566.74445,495
2/29/20166.276.586.216.56630,517
2/26/20166.276.336.146.27377,209
2/25/20166.316.316.076.25290,025
2/24/20166.176.346.056.30434,556
2/23/20166.426.496.246.25442,111
2/22/20166.566.566.416.44482,028
2/19/20166.396.576.396.49478,845
2/18/20166.466.646.406.46393,102
2/17/20166.556.716.426.43519,612
2/16/20166.426.546.336.49706,858
2/12/20166.396.426.126.34380,200
2/11/20166.056.356.036.33405,431
2/10/20166.456.686.166.18543,147
2/9/20166.326.516.226.37405,719
2/8/20166.426.536.296.44527,433
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center