$13.43 +0.15 (%) TTM Technologies Inc - NASDAQ

Dec. 2, 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
12/1/201613.6013.7512.9513.282,877,812
11/30/201614.1214.1813.5413.572,050,442
11/29/201613.8214.1913.6813.992,965,557
11/28/201613.5913.8713.5013.781,941,291
11/25/201613.7213.8113.4513.55941,852
11/23/201613.6813.9213.4413.721,944,449
11/22/201613.2013.6413.1813.592,044,161
11/21/201613.3413.3413.0113.152,173,877
11/18/201613.2613.3012.8613.015,406,002
11/17/201611.7713.2111.7613.1920,793,174
11/16/201613.4013.4312.6912.715,830,619
11/15/201614.2514.2813.0913.234,658,134
11/14/201614.9915.0014.6814.922,322,351
11/11/201613.8814.5413.8614.491,969,686
11/10/201614.0114.1813.6113.881,280,733
11/9/201613.0613.7413.0313.701,444,198
11/8/201613.4113.4513.1713.31845,092
11/7/201614.6914.6913.0813.391,579,190
11/4/201612.9513.2612.8812.961,687,675
11/3/201613.1913.3912.9612.991,316,532
11/2/201613.3913.5013.1913.211,179,381
11/1/201612.9213.4812.9213.311,820,221
10/31/201613.7613.7813.0613.152,086,252
10/28/201613.4614.0113.3213.532,978,257
10/27/201612.2013.6712.1013.646,100,366
10/26/201611.5711.7211.3011.361,648,573
10/25/201611.8912.0011.5611.671,208,790
10/24/201611.6511.9811.6211.95889,769
10/21/201611.7811.7811.6011.65826,536
10/20/201611.6111.8311.5311.83970,654
10/19/201611.3611.7111.3611.601,046,161
10/18/201611.3111.4611.1611.391,065,895
10/17/201611.1511.2711.0011.131,740,470
10/14/201610.9711.1710.8510.861,673,595
10/13/201611.3111.3110.9410.951,664,867
10/12/201611.7311.7511.4211.421,620,096
10/11/201611.9011.9011.6011.811,796,082
10/10/201611.9512.1111.8911.89944,695
10/7/201611.7911.9011.6211.891,767,864
10/6/201611.7311.7711.5911.72562,084
10/5/201611.5611.8411.5011.701,896,481
10/4/201611.4911.6211.3911.48779,129
10/3/201611.4711.5911.3811.411,429,905
9/30/201611.4611.4911.3711.451,573,685
9/29/201611.5911.5911.3511.401,879,781
9/28/201611.4911.7511.4911.592,435,199
9/27/201611.2411.5511.1411.491,047,409
9/26/201611.4111.5711.2711.282,157,567
9/23/201611.4811.5611.2711.321,082,855
9/22/201611.2211.5211.1011.491,284,020
9/21/201611.2511.3811.0111.182,487,513
9/20/201611.4011.5811.2011.231,827,276
9/19/201611.0011.3910.9011.302,177,392
9/16/201610.9511.0010.7710.981,750,577
9/15/201610.4411.0410.4110.971,319,654
9/14/201610.2510.4610.1510.411,184,553
9/13/201610.3710.5310.2810.30841,549
9/12/201610.3010.6110.2110.331,475,099
9/9/201610.8610.9710.4010.40862,356
9/8/201610.8411.0210.7710.991,016,566
9/7/201610.9011.0910.8110.891,467,478
9/6/201610.8510.9810.7710.88947,634
9/2/201610.9710.9710.7610.85589,774
9/1/201610.8111.0010.7510.86953,237
8/31/201610.5510.7810.4410.731,379,510
8/30/201610.6310.7410.4710.55728,742
8/29/201610.1210.6310.0410.59933,739
8/26/201610.6610.7510.4210.52747,345
8/25/201610.5010.7410.3810.671,025,386
8/24/201610.4110.8110.3410.521,195,345
8/23/201610.2910.4410.2110.381,140,201
8/22/201610.1510.3610.0810.192,434,605
8/19/201610.4910.5510.1010.151,607,069
8/18/201610.2910.5610.2410.551,973,766
8/17/201610.4310.4610.2010.251,143,216
8/16/201610.5810.6010.3110.38746,828
8/15/201610.2110.6710.0510.572,234,002
8/12/201610.2910.3210.2310.251,075,826
8/11/201610.4910.5110.2110.291,064,524
8/10/201610.5710.6210.3110.38791,679
8/9/201610.5510.6610.5210.57916,283
8/8/201610.6010.7010.4510.501,373,296
8/5/201610.3910.6710.1910.49882,357
8/4/201610.2510.4610.1410.171,881,461
8/3/201610.2510.4010.0810.261,351,043
8/2/201610.2310.4810.1710.252,093,087
8/1/201610.0110.599.9910.233,568,408
7/29/20169.5210.009.219.952,687,330
7/28/20169.149.989.109.563,878,961
7/27/20168.328.508.278.50503,035
7/26/20168.218.328.198.26384,885
7/25/20168.118.308.088.23287,454
7/22/20168.028.137.928.11264,541
7/21/20168.208.328.018.05321,377
7/20/20168.208.258.198.20271,935
7/19/20168.298.338.168.20315,564
7/18/20168.148.307.988.29296,098
7/15/20168.058.158.038.12458,756
7/14/20167.988.147.928.04320,040
7/13/20167.947.947.787.91465,790
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center