Home > Quotes > TTMI > Historical Prices
TTMI

TTM Technologies, Inc. Historical Stock Prices

$8.26
*  
0.09
  negative  
1.08%
Get TTMI Alerts
*Delayed - data as of May 21, 2013 11:21 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TTMI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:21  8.34  8.34  8.19  8.26 73,966
05/20/2013 8.29 8.46 8.22 8.35 186,811
05/17/2013 8.35 8.38 8.29 8.32 232,166
05/16/2013 8.18 8.395 8.12 8.28 230,573
05/15/2013 7.95 8.24 7.9 8.235 403,057
05/14/2013 7.78 8.1099 7.7396 8 422,000
05/13/2013 7.97 7.97 7.76 7.79 383,600
05/10/2013 7.89 7.97 7.82 7.96 204,498
05/09/2013 7.98 8.02 7.84 7.87 313,324
05/08/2013 8.04 8.04 7.865 8.02 353,189
05/07/2013 8.14 8.2 8.05 8.06 398,978
05/06/2013 8.16 8.23 8.09 8.12 339,606
05/03/2013 7.84 8.5 7.76 8.18 934,983
05/02/2013 6.96 7.13 6.91 7.09 234,411
05/01/2013 7.21 7.22 6.87 6.9 459,798
04/30/2013 7.03 7.25 7.01 7.23 277,135
04/29/2013 6.95 7.09 6.95 7.01 161,751
04/26/2013 7.1 7.12 6.82 6.94 336,763
04/25/2013 7 7.2 7 7.15 162,939
04/24/2013 6.85 6.97 6.85 6.96 147,712
04/23/2013 6.77 6.87 6.72 6.85 209,343
04/22/2013 6.8 6.88 6.53 6.73 279,564
04/19/2013 6.77 6.87 6.73 6.81 204,178
04/18/2013 6.88 6.89 6.72 6.77 461,385
04/17/2013 7.04 7.11 6.8 6.85 295,134
04/16/2013 7.12 7.16 7.07 7.12 257,695
04/15/2013 7.15 7.25 6.94 7.06 536,447
04/12/2013 7.25 7.33 7.2 7.22 325,557
04/11/2013 7.29 7.37 7.22 7.31 342,039
04/10/2013 7.2 7.39 7.169 7.28 594,986
04/09/2013 7.25 7.3 7.175 7.2 634,756
04/08/2013 7.38 7.38 7.19 7.27 397,461
04/05/2013 7.42 7.5 7.3 7.37 372,557
04/04/2013 7.4 7.545 7.341 7.54 191,532
04/03/2013 7.41 7.525 7.41 7.42 231,212
04/02/2013 7.55 7.57 7.37 7.42 476,265
04/01/2013 7.63 7.64 7.28 7.52 434,476
03/28/2013 7.67 7.69 7.56 7.6 253,133
03/27/2013 7.65 7.7 7.61 7.65 140,778
03/26/2013 7.76 7.76 7.57 7.7 175,875
03/25/2013 7.73 7.83 7.69 7.74 394,782
03/22/2013 7.81 7.84 7.64 7.72 234,313
03/21/2013 7.76 7.91 7.61 7.8 349,304
03/20/2013 7.84 7.9 7.81 7.85 207,416
03/19/2013 7.86 7.95 7.73 7.77 205,210
03/18/2013 7.56 7.86 7.55 7.86 385,279
03/15/2013 7.89 7.92 7.86 7.91 791,036
03/14/2013 7.89 7.92 7.83 7.87 261,507
03/13/2013 7.92 7.98 7.82 7.85 157,113
03/12/2013 7.89 7.9499 7.84 7.905 143,407
03/11/2013 7.96 7.98 7.82 7.89 498,444
03/08/2013 7.99 8.03 7.94 8 213,398
03/07/2013 7.98 7.98 7.85 7.92 382,006
03/06/2013 7.89 8 7.84 8 138,412
03/05/2013 7.86 8 7.85 7.89 287,584
03/04/2013 7.93 7.95 7.75 7.83 394,122
03/01/2013 8.13 8.15 7.92 7.975 377,840
02/28/2013 8.32 8.36 8.18 8.2 231,824
02/27/2013 8.34 8.42 8.28 8.3 149,514
02/26/2013 8.35 8.37 8.22 8.3 146,194
02/25/2013 8.44 8.51 8.31 8.31 211,131
02/22/2013 8.4 8.52 8.37 8.41 150,257
02/21/2013 8.43 8.51 8.29 8.36 299,663
02/20/2013 8.7 8.71 8.46 8.46 302,354
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.