$8.24 +0.13 (%) TTM Technologies Inc - NASDAQ

Jul. 25, 2016 | 11:44 AM

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
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
7/12/20167.817.907.757.85374,417
7/11/20167.657.757.637.74243,392
7/8/20167.397.627.397.59315,323
7/7/20167.297.407.267.30243,617
7/6/20167.187.467.167.27272,131
7/5/20167.387.417.197.24326,815
7/1/20167.507.597.337.41364,364
6/30/20167.057.546.987.531,934,148
6/29/20167.067.357.017.04570,705
6/28/20167.027.136.937.00661,663
6/27/20167.427.426.996.99743,492
6/24/20167.557.777.407.482,037,423
6/23/20167.908.037.907.97369,184
6/22/20167.968.077.827.84261,382
6/21/20167.988.097.887.93280,288
6/20/20167.988.157.957.97483,215
6/17/20167.917.967.817.89531,182
6/16/20167.767.907.687.87448,156
6/15/20167.878.097.807.81292,743
6/14/20167.767.987.657.81422,283
6/13/20167.948.017.787.78822,033
6/10/20167.988.057.867.95733,919
6/9/20168.008.017.787.93493,492
6/8/20168.078.167.878.01818,112
6/7/20167.998.167.998.11306,403
6/6/20167.918.087.898.03375,203
6/3/20167.857.987.797.90369,874
6/2/20167.757.857.707.84301,655
6/1/20167.787.857.717.78429,054
5/31/20167.627.857.507.83678,206
5/27/20167.457.657.427.64439,841
5/26/20167.447.497.397.47260,400
5/25/20167.317.497.307.47767,453
5/24/20167.207.307.057.27600,419
5/23/20167.007.206.877.20793,592
5/20/20166.607.006.606.99925,037
5/19/20166.586.696.366.57643,619
5/18/20166.366.626.366.61939,224
5/17/20166.496.636.296.371,251,499
5/16/20166.396.536.326.46611,625
5/13/20166.416.536.286.33451,776
5/12/20166.546.566.246.43580,002
5/11/20166.456.546.406.50375,404
5/10/20166.386.486.316.46566,423
5/9/20166.456.486.256.37672,145
5/6/20166.236.506.236.50609,575
5/5/20166.436.476.226.30435,677
5/4/20166.376.526.316.38468,899
5/3/20166.486.566.366.38470,165
5/2/20166.596.616.446.49516,773
4/29/20166.556.636.426.52889,641
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center