TTMI

TTM Technologies, Inc. Historical Stock Prices

$9.87
*  
unch
unch
Get TTMI Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading TTMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TTMI Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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.
16:00  9.89  9.945  9.81  9.87 602,687
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
04/28/2015 9.29 9.5 9.278 9.46 445,474
04/27/2015 9.3 9.64 9.22 9.35 1,229,219
04/24/2015 9.36 9.38 9.15 9.22 453,151
04/23/2015 9.05 9.35 9.01 9.31 823,036
04/22/2015 9.1 9.2 9.02 9.1 528,229
04/21/2015 9.08 9.18 8.93 9.06 683,342
04/20/2015 8.91 9 8.77 8.95 288,401
04/17/2015 8.99 8.99 8.83 8.835 328,450
04/16/2015 9.17 9.24 9.01 9.06 190,343
04/15/2015 9.16 9.24 9.09 9.21 251,417
04/14/2015 9.11 9.17 9 9.09 222,201
04/13/2015 9.12 9.245 9.02 9.1 236,146
04/10/2015 9.09 9.17 9.08 9.13 245,308
04/09/2015 9 9.13 8.95 9.01 408,201
04/08/2015 8.99 9.1 8.95 8.97 397,293
04/07/2015 9.12 9.19 8.97 9.03 352,688
04/06/2015 9.17 9.2 8.92 9.15 377,371
04/02/2015 9.07 9.18 9 9.04 357,924
04/01/2015 9.02 9.15 8.9 9.09 268,478
03/31/2015 9.01 9.12 8.92 9.01 522,428
03/30/2015 8.92 9.11 8.88 9.02 571,249
03/27/2015 9 9.01 8.7 8.85 347,035
03/26/2015 8.93 9.03 8.83 9.03 439,591
03/25/2015 9.07 9.08 8.94 8.96 346,601
03/24/2015 9.05 9.11 8.99 9.08 317,114
03/23/2015 9.04 9.23 8.92 9.035 399,037
03/20/2015 9.18 9.18 9.045 9.05 489,373
03/19/2015 9.04 9.25 9 9.11 324,985
03/18/2015 9.05 9.27 8.925 9.05 650,547
03/17/2015 8.98 9.12 8.91 9.06 334,326
03/16/2015 8.94 9.06 8.83 9.04 676,769
03/13/2015 8.93 8.98 8.77 8.92 292,334
03/12/2015 8.95 9 8.86 8.97 241,756
03/11/2015 8.76 8.875 8.69 8.86 586,339
03/10/2015 8.7 8.9 8.67 8.72 396,545
03/09/2015 8.9 8.93 8.74 8.85 295,922
03/06/2015 8.89 8.99 8.83 8.9 288,705
03/05/2015 8.97 9 8.83 8.99 233,668
03/04/2015 8.87 9 8.73 8.99 373,806
03/03/2015 8.8 8.97 8.77 8.88 252,817
03/02/2015 8.76 8.91 8.64 8.86 416,642
02/27/2015 8.84 8.86 8.7 8.81 283,152
02/26/2015 8.82 8.91 8.76 8.86 215,566
02/25/2015 8.86 8.93 8.7 8.8 258,898
02/24/2015 8.54 8.92 8.53 8.91 519,663
02/23/2015 8.69 8.75 8.48 8.54 529,039
*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?