TTMI

TTM Technologies, Inc. Historical Stock Prices

$9.17
*  
0.05
0.54%
Get TTMI Alerts
*Delayed - data as of Jul. 30, 2015 14:56 ET  -  Find a broker to begin trading TTMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TTMI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:56  9.19  9.25  9.12  9.17 281,254
07/29/2015 9.17 9.29 9.15 9.22 444,185
07/28/2015 9.15 9.25 9.045 9.16 271,219
07/27/2015 9.1 9.17 9.02 9.14 295,684
07/24/2015 9.24 9.345 9.11 9.15 520,802
07/23/2015 9.33 9.33 9.1 9.22 425,141
07/22/2015 9.21 9.34 9.18 9.31 370,606
07/21/2015 9.32 9.45 9.22 9.25 1,234,393
07/20/2015 9.42 9.42 9.2 9.32 436,191
07/17/2015 9.38 9.42 9.26 9.37 413,652
07/16/2015 9.6 9.71 9.34 9.39 1,297,097
07/15/2015 9.63 9.63 9.46 9.54 346,705
07/14/2015 9.6 9.68 9.55 9.65 261,053
07/13/2015 9.6 9.68 9.5 9.59 326,023
07/10/2015 9.58 9.705 9.55 9.59 397,066
07/09/2015 9.67 9.73 9.48 9.5 523,439
07/08/2015 9.6 9.68 9.52 9.55 534,407
07/07/2015 9.97 9.97 9.62 9.7 837,571
07/06/2015 9.87 9.985 9.76 9.95 558,295
07/02/2015 9.96 10.03 9.88 9.92 531,861
07/01/2015 10.07 10.185 9.92 9.95 632,635
06/30/2015 10.1 10.12 9.88 9.99 917,862
06/29/2015 10.18 10.25 9.95 9.98 725,131
06/26/2015 10.32 10.38 10.16 10.29 1,241,879
06/25/2015 10.39 10.44 10.23 10.27 700,164
06/24/2015 10.36 10.51 10.3248 10.39 671,021
06/23/2015 10.43 10.47 10.355 10.42 413,013
06/22/2015 10.42 10.51 10.34 10.36 437,105
06/19/2015 10.55 10.565 10.39 10.4 681,961
06/18/2015 10.47 10.59 10.41 10.56 735,721
06/17/2015 10.54 10.61 10.38 10.41 774,888
06/16/2015 10.54 10.6 10.42 10.57 914,219
06/15/2015 10.69 10.77 10.5 10.58 933,074
06/12/2015 10.66 10.865 10.57 10.71 889,806
06/11/2015 10.79 10.93 10.685 10.72 1,251,533
06/10/2015 10.56 10.76 10.56 10.73 1,368,345
06/09/2015 10.17 10.64 10.13 10.54 4,304,178
06/08/2015 10.53 10.69 10.47 10.56 1,020,513
06/05/2015 10.5 10.59 10.41 10.51 961,802
06/04/2015 10.5 10.67 10.42 10.51 1,125,939
06/03/2015 10.56 10.81 10.42 10.5 1,364,445
06/02/2015 10.28 10.83 10.16 10.78 1,716,805
06/01/2015 10 10.096 9.85 10.07 653,770
05/29/2015 9.9 9.93 9.58 9.88 1,433,824
05/28/2015 9.89 9.9801 9.775 9.87 363,335
05/27/2015 9.71 9.94 9.59 9.89 584,139
05/26/2015 9.78 9.8082 9.58 9.66 609,345
05/22/2015 9.86 9.89 9.73 9.87 359,824
05/21/2015 9.89 9.945 9.81 9.87 602,699
05/20/2015 9.99 10.04 9.5501 9.87 1,679,877
05/19/2015 9.77 9.88 9.72 9.78 381,189
05/18/2015 9.55 9.83 9.51 9.8 968,245
05/15/2015 9.53 9.67 9.388 9.53 447,033
05/14/2015 9.47 9.52 9.392 9.5 475,050
05/13/2015 9.16 9.56 9.16 9.42 846,021
05/12/2015 9.21 9.21 9.05 9.1 290,883
05/11/2015 9.15 9.32 9.07 9.21 516,110
05/08/2015 9.45 9.45 9.11 9.21 284,496
05/07/2015 9.3 9.34 9.07 9.24 293,415
05/06/2015 9.32 9.33 9.1501 9.27 334,526
05/05/2015 9.37 9.52 9.22 9.25 388,394
05/04/2015 9.49 9.58 9.4 9.43 423,598
05/01/2015 9.38 9.54 9.37 9.49 548,802
04/30/2015 9.38 9.56 9.13 9.35 848,912
04/29/2015 9.5 9.5 9.09 9.21 446,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?