TTMI

TTM Technologies, Inc. Historical Stock Prices

$7.88
*  
0.20
 negative 
2.48%
Get TTMI Alerts
*Delayed - data as of Apr. 16, 2014 12:07 ET 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:07  8.16  8.299  7.805  7.88 150,310
04/15/2014 7.65 8.26 7.61 8.08 1,804,193
04/14/2014 8.34 8.34 7.57 7.65 981,144
04/11/2014 7.85 8.03 7.435 7.49 1,644,363
04/10/2014 8.26 8.34 8.16 8.21 762,457
04/09/2014 8.18 8.3 8.12 8.29 1,170,780
04/08/2014 8.11 8.33 8.07 8.16 650,191
04/07/2014 8.12 8.25 7.801 8.12 423,107
04/04/2014 8.36 8.43 8.11 8.16 383,555
04/03/2014 8.38 8.43 8.28 8.3 467,937
04/02/2014 8.33 8.4 8.29 8.36 612,723
04/01/2014 8.47 8.49 8.16 8.33 541,847
03/31/2014 8.2 8.465 7.92 8.45 688,606
03/28/2014 8 8.16 7.88 8.15 844,258
03/27/2014 7.95 8.05 7.88 8 576,852
03/26/2014 8.14 8.24 7.915 7.95 592,876
03/25/2014 8.09 8.22 7.95 8.08 360,003
03/24/2014 8.19 8.21 7.95 8.03 455,800
03/21/2014 8.26 8.36 8.13 8.18 545,588
03/20/2014 8.25 8.31 8.17 8.22 466,404
03/19/2014 8.22 8.34 8.17 8.27 317,417
03/18/2014 8.16 8.26 8.15 8.2 286,005
03/17/2014 8.17 8.42 8.12 8.15 126,439
03/14/2014 8.06 8.22 8.045 8.11 334,337
03/13/2014 8.24 8.24 8 8.09 354,301
03/12/2014 8.12 8.23 8.0131 8.2 225,883
03/11/2014 8.42 8.44 8.07 8.15 649,662
03/10/2014 8.29 8.42 8.18 8.39 297,360
03/07/2014 8.34 8.39 8.24 8.34 167,737
03/06/2014 8.42 8.5 8.28 8.3 303,231
03/05/2014 8.36 8.46 8.315 8.4 492,337
03/04/2014 8.26 8.45 8.26 8.36 692,033
03/03/2014 8.33 8.4799 8.16 8.19 430,319
02/28/2014 8.39 8.49 8.32 8.4 462,170
02/27/2014 8.16 8.39 8.16 8.37 269,534
02/26/2014 8.11 8.39 8.11 8.22 495,548
02/25/2014 8.11 8.13 7.93 8.08 431,618
02/24/2014 8.2 8.27 8.13 8.13 355,843
02/21/2014 7.96 8.18 7.92 8.17 503,018
02/20/2014 8 8.07 7.86 7.94 663,310
02/19/2014 8.05 8.14 7.95 8 415,987
02/18/2014 8.29 8.3299 8.1 8.11 476,526
02/14/2014 8.23 8.39 8.061 8.23 1,000,284
02/13/2014 8.17 8.29 8.005 8.23 995,794
02/12/2014 8.14 8.3 8.14 8.24 1,142,266
02/11/2014 8.06 8.18 7.98 8.11 871,431
02/10/2014 7.86 8.05 7.67 8.03 1,375,874
02/07/2014 8.2 8.25 7.687 7.85 1,949,148
02/06/2014 7.35 8.49 7.33 8.28 3,650,406
02/05/2014 7.9 8.09 7.74 7.92 683,904
02/04/2014 7.94 8.08 7.74 7.92 1,751,058
02/03/2014 8.11 8.16 7.74 7.9 1,154,540
01/31/2014 8.03 8.32 7.975 8.01 1,059,520
01/30/2014 8.34 8.49 8.02 8.15 698,072
01/29/2014 7.92 8.38 7.87 8.2 1,061,857
01/28/2014 8.14 8.25 7.93 8.02 925,023
01/27/2014 8.25 8.4 8 8.07 1,084,727
01/24/2014 8.39 8.525 8.08 8.24 1,069,818
01/23/2014 8.28 8.435 8.162 8.43 1,105,958
01/22/2014 8.24 8.385 7.96 8.31 1,078,068
01/21/2014 8.22 8.45 8.09 8.16 1,255,439
01/17/2014 8.22 8.22 8.06 8.12 205,011
01/16/2014 8.36 8.41 8.13 8.2 325,257
01/15/2014 8.14 8.39 8.105 8.35 669,305
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 your brokers before you trade


Want to trade FX?