TTMI

TTM Technologies, Inc. Historical Stock Prices

$6.57
*  
0.24
3.52%
Get TTMI Alerts
*Delayed - data as of Oct. 1, 2014 14:35 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:35  6.78  6.78  6.53  6.57 336,768
09/30/2014 6.77 6.88 6.62 6.81 836,076
09/29/2014 6.81 6.918 6.72 6.76 413,279
09/26/2014 6.92 6.99 6.831 6.9 218,277
09/25/2014 6.92 6.96 6.73 6.87 316,776
09/24/2014 6.83 6.99 6.784 6.93 423,422
09/23/2014 6.97 7 6.74 6.84 880,914
09/22/2014 7.92 8.02 6.92 6.96 2,347,484
09/19/2014 7.38 7.44 7.18 7.27 707,045
09/18/2014 7.34 7.41 7.28 7.34 257,122
09/17/2014 7.34 7.38 7.26 7.3 227,794
09/16/2014 7.28 7.34 7.17 7.32 493,432
09/15/2014 7.4 7.4 7.25 7.31 864,355
09/12/2014 7.48 7.5 7.355 7.41 227,247
09/11/2014 7.38 7.495 7.38 7.48 281,598
09/10/2014 7.36 7.5 7.35 7.44 192,953
09/09/2014 7.57 7.57 7.36 7.395 457,916
09/08/2014 7.46 7.565 7.4 7.56 516,777
09/05/2014 7.38 7.52 7.36 7.49 234,602
09/04/2014 7.54 7.58 7.38 7.42 349,544
09/03/2014 7.63 7.72 7.47 7.52 253,373
09/02/2014 7.69 7.72 7.56 7.58 157,468
08/29/2014 7.48 7.67 7.4475 7.65 280,055
08/28/2014 7.5 7.51 7.375 7.47 222,605
08/27/2014 7.67 7.69 7.5 7.53 117,736
08/26/2014 7.41 7.74 7.41 7.63 389,058
08/25/2014 7.4 7.52 7.33 7.37 215,822
08/22/2014 7.54 7.54 7.34 7.38 328,526
08/21/2014 7.4 7.61 7.3 7.52 252,507
08/20/2014 7.52 7.52 7.36 7.43 241,708
08/19/2014 7.6 7.63 7.45 7.58 90,135
08/18/2014 7.55 7.6 7.51 7.56 223,396
08/15/2014 7.52 7.52 7.34 7.46 265,880
08/14/2014 7.44 7.528 7.35 7.43 318,394
08/13/2014 7.47 7.572 7.39 7.43 158,064
08/12/2014 7.49 7.55 7.36 7.44 195,687
08/11/2014 7.45 7.565 7.41 7.51 176,051
08/08/2014 7.38 7.42 7.33 7.4 223,975
08/07/2014 7.5 7.55 7.3 7.37 356,184
08/06/2014 7.4 7.59 7.4 7.49 499,762
08/05/2014 7.46 7.5 7.39 7.44 304,450
08/04/2014 7.36 7.5 7.255 7.5 486,652
08/01/2014 7.55 7.59 7.3 7.36 799,774
07/31/2014 7.25 7.82 7.25 7.51 1,747,593
07/30/2014 8.09 8.1 7.97 8 314,061
07/29/2014 7.99 8.09 7.95 8 345,814
07/28/2014 7.97 8.14 7.8 8 412,199
07/25/2014 7.99 8.08 7.88 7.99 256,481
07/24/2014 8.04 8.09 7.88 8.07 432,496
07/23/2014 7.99 8.04 7.91 8 434,914
07/22/2014 7.76 7.99 7.59 7.94 439,823
07/21/2014 7.66 7.86 7.574 7.66 578,037
07/18/2014 7.65 7.77 7.65 7.7 465,137
07/17/2014 7.77 7.87 7.66 7.68 231,502
07/16/2014 7.96 8.09 7.81 7.81 405,009
07/15/2014 8.22 8.22 7.89 7.89 1,312,707
07/14/2014 8.25 8.44 8.18 8.19 313,629
07/11/2014 7.89 8.18 7.86 8.16 600,960
07/10/2014 7.84 7.97 7.83 7.9 333,276
07/09/2014 8.21 8.246 7.96 7.99 407,751
07/08/2014 8.3 8.3 7.922 8.15 595,372
07/07/2014 8.3 8.39 8.24 8.34 241,124
07/03/2014 8.21 8.4 8.06 8.35 186,825
07/02/2014 8.25 8.32 8.13 8.17 174,624
07/01/2014 8.27 8.4 8.25 8.27 375,852
06/30/2014 8.2 8.28 8.1 8.2 216,214
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?