TTMI

TTM Technologies, Inc. Historical Stock Prices

$7.99
*  
0.08
0.99%
Get TTMI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading TTMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.99  8.08  7.88  7.99 256,481
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
06/27/2014 8.08 8.27 7.97 8.24 481,672
06/26/2014 8.17 8.2 8.06 8.155 128,599
06/25/2014 8.02 8.18 8 8.16 176,008
06/24/2014 8.13 8.27 8.08 8.09 230,371
06/23/2014 8.27 8.27 8.14 8.16 223,354
06/20/2014 8.13 8.28 8.1 8.28 449,731
06/19/2014 8.07 8.15 8.07 8.13 367,927
06/18/2014 8.11 8.12 7.94 8.06 237,908
06/17/2014 7.92 8.12 7.87 8.08 241,144
06/16/2014 7.91 7.97 7.86 7.93 421,787
06/13/2014 8.05 8.05 7.92 7.99 304,164
06/12/2014 8.02 8.08 7.87 8 339,879
06/11/2014 8.07 8.09 7.95 8.03 233,992
06/10/2014 8.06 8.1155 8.01 8.11 627,207
06/09/2014 7.85 8.155 7.79 8.06 476,038
06/06/2014 7.73 7.87 7.7 7.85 422,053
06/05/2014 7.29 7.68 7.27 7.68 435,610
06/04/2014 7.36 7.3799 7.26 7.28 231,718
06/03/2014 7.46 7.46 7.3 7.37 241,258
06/02/2014 7.48 7.57 7.34 7.46 425,023
05/30/2014 7.64 7.67 7.5 7.5 188,190
05/29/2014 7.76 7.76 7.61 7.64 206,854
05/28/2014 7.62 7.76 7.58 7.71 353,530
05/27/2014 7.6 7.67 7.57 7.63 252,455
05/23/2014 7.35 7.555 7.24 7.53 505,656
05/22/2014 7.44 7.44 7.28 7.33 466,537
05/21/2014 7.61 7.69 7.43 7.44 417,747
05/20/2014 7.7 7.71 7.56 7.6 635,907
05/19/2014 7.63 7.76 7.63 7.75 190,962
05/16/2014 7.62 7.83 7.52 7.63 480,547
05/15/2014 7.55 7.68 7.42 7.65 343,671
05/14/2014 7.8 7.9 7.51 7.55 604,346
05/13/2014 7.94 7.95 7.79 7.84 297,029
05/12/2014 7.69 8.015 7.62 7.93 395,877
05/09/2014 7.37 7.645 7.35 7.64 345,740
05/08/2014 7.5 7.64 7.4 7.41 456,012
05/07/2014 7.41 7.52 7.3 7.51 443,955
05/06/2014 7.43 7.568 7.36 7.39 361,050
05/05/2014 7.51 7.57 7.44 7.5 449,860
05/02/2014 7.58 7.718 7.49 7.58 342,013
05/01/2014 7.6 7.8 7.32 7.55 1,535,256
04/30/2014 7.69 7.94 7.57 7.89 468,483
04/29/2014 7.83 7.83 7.65 7.71 266,765
04/28/2014 7.79 7.93 7.63 7.78 294,118
04/25/2014 7.96 8.04 7.74 7.78 351,875
04/24/2014 8.04 8.05 7.84 7.97 485,783
04/23/2014 7.96 8.19 7.96 7.99 420,514
04/22/2014 7.95 8.07 7.82 7.96 275,031
04/21/2014 7.83 7.969 7.69 7.91 337,819
04/17/2014 7.82 7.93 7.73 7.84 446,675
04/16/2014 8.16 8.299 7.8 7.82 380,454
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
01/14/2014 8.15 8.261 8.12 8.17 588,623
01/13/2014 8.19 8.2 7.97 8.09 1,579,552
01/10/2014 8.28 8.34 8.19 8.25 251,405
01/09/2014 8.45 8.45 8.2 8.255 530,238
01/08/2014 8.39 8.49 8.29 8.41 1,161,280
01/07/2014 8.4 8.49 8.31 8.42 538,011
01/06/2014 8.73 8.73 8.39 8.39 588,397
01/03/2014 8.65 8.75 8.53 8.6 327,085
01/02/2014 8.58 8.65 8.35 8.63 392,955
12/31/2013 8.58 8.72 8.5 8.58 620,317
12/30/2013 8.58 8.64 8.47 8.59 368,489
12/27/2013 8.4 8.57 8.38 8.56 239,702
12/26/2013 8.38 8.48 8.27 8.36 305,701
12/24/2013 8.31 8.5 8.25 8.37 389,797
12/23/2013 8.25 8.4 8.15 8.31 436,019
12/20/2013 8 8.27 7.91 8.21 1,076,154
12/19/2013 7.83 8.06 7.79 7.96 508,692
12/18/2013 7.67 7.92 7.51 7.87 2,436,361
12/17/2013 7.72 7.72 7.6 7.64 6,826,288
12/16/2013 8.05 8.12 7.6801 7.71 2,348,003
12/13/2013 8.57 8.75 8.52 8.58 525,105
12/12/2013 8.6 8.7 8.5 8.57 306,231
12/11/2013 8.7 8.72 8.57 8.62 341,936
12/10/2013 8.83 8.88 8.71 8.71 252,187
12/09/2013 8.87 8.9 8.745 8.87 434,592
12/06/2013 9 9 8.85 8.87 195,788
12/05/2013 8.87 8.971 8.84 8.89 170,356
12/04/2013 9 9.16 8.8 8.86 363,030
12/03/2013 9.06 9.14 8.955 9.03 193,671
12/02/2013 9.67 9.77 9.05 9.1 318,288
11/29/2013 9.58 9.72 9.5 9.7 71,447
11/27/2013 9.38 9.54 9.36 9.51 154,850
11/26/2013 9.19 9.42 9.14 9.39 145,414
11/25/2013 9.01 9.23 8.91 9.18 167,284
11/22/2013 8.91 9.01 8.73 9 157,126
11/21/2013 8.8 8.93 8.63 8.93 195,899
11/20/2013 8.79 8.79 8.62 8.7 103,962
11/19/2013 8.87 8.998 8.7 8.73 166,990
11/18/2013 8.96 9.04 8.89 8.89 137,628
11/15/2013 8.97 9.026 8.88 8.95 141,265
11/14/2013 9.07 9.08 8.88 8.95 172,889
11/13/2013 8.89 9.09 8.8 9.09 228,627
11/12/2013 8.97 9.05 8.81 8.94 111,284
11/11/2013 9.05 9.05 8.89 8.985 151,112
11/08/2013 8.96 9.12 8.95 9.05 258,643
11/07/2013 9.09 9.09 8.92 8.955 280,599
11/06/2013 9.38 9.51 8.975 9.05 254,723
11/05/2013 9.51 9.82 9.2 9.28 893,188
11/04/2013 8.58 8.75 8.47 8.61 426,618
11/01/2013 8.71 8.84 8.2 8.52 739,574
10/31/2013 9.23 9.2799 8.5 8.745 892,284
10/30/2013 10.18 10.18 9.77 9.82 221,909
10/29/2013 10.14 10.27 10.04 10.2 173,965
10/28/2013 10.31 10.32 10.05 10.13 261,491
10/25/2013 10.4 10.4 10.26 10.31 242,856
10/24/2013 10.39 10.44 10.338 10.38 236,967
10/23/2013 10.44 10.44 10.28 10.37 248,096
10/22/2013 10.68 10.74 10.47 10.49 436,746
10/21/2013 10.68 10.91 10.61 10.64 349,947
10/18/2013 10.38 10.69 10.32 10.68 312,232
10/17/2013 10.18 10.36 10.16 10.3 233,549
10/16/2013 10.28 10.385 10.22 10.27 375,884
10/15/2013 10.28 10.37 10.12 10.2 403,663
10/14/2013 10.11 10.42 10 10.33 213,659
10/11/2013 9.93 10.2 9.93 10.15 185,499
10/10/2013 9.9 10.01 9.77 9.99 149,488
10/09/2013 9.68 9.85 9.6 9.77 266,196
10/08/2013 9.74 9.79 9.62 9.675 208,602
10/07/2013 9.75 9.79 9.69 9.76 201,050
10/04/2013 9.68 9.89 9.68 9.86 97,883
10/03/2013 9.76 9.8 9.62 9.71 234,347
10/02/2013 9.84 9.84 9.69 9.78 195,897
10/01/2013 9.73 9.94 9.71 9.91 172,038
09/30/2013 9.59 9.76 9.2701 9.74 213,528
09/27/2013 9.73 9.86 9.561 9.73 137,198
09/26/2013 9.97 10.01 9.73 9.82 141,337
09/25/2013 9.98 10.125 9.93 9.97 131,688
09/24/2013 9.94 10.17 9.84 9.99 241,711
09/23/2013 9.87 10 9.76 9.95 300,367
09/20/2013 9.68 9.87 9.65 9.76 396,848
09/19/2013 9.7 9.76 9.585 9.67 162,950
09/18/2013 9.57 9.8 9.46 9.74 256,931
09/17/2013 9.49 9.65 9.3401 9.54 430,221
09/16/2013 9.68 9.702 9.38 9.52 237,030
09/13/2013 9.56 9.61 9.26 9.58 387,839
09/12/2013 9.63 9.63 9.49 9.5 162,715
09/11/2013 9.69 9.79 9.61 9.64 96,597
09/10/2013 9.66 9.74 9.4 9.72 157,797
09/09/2013 9.58 9.64 9.48 9.59 160,925
09/06/2013 9.8 9.8 9.465 9.52 133,308
09/05/2013 9.63 9.77 9.62 9.72 164,676
09/04/2013 9.49 9.63 9.455 9.61 262,591
09/03/2013 9.67 9.8 9.385 9.51 208,698
08/30/2013 9.89 9.905 9.4301 9.54 205,931
08/29/2013 9.9 10.1 9.89 9.93 117,856
08/28/2013 9.82 10 9.732 9.94 179,237
08/27/2013 10.12 10.19 9.83 9.83 371,609
08/26/2013 10.41 10.525 10.27 10.39 513,929
08/23/2013 10.21 10.44 10.17 10.41 249,225
08/22/2013 9.74 10.2 9.715 10.2 263,014
08/21/2013 9.45 9.75 9.39 9.71 225,268
08/20/2013 9.41 9.57 9.41 9.51 90,737
08/19/2013 9.45 9.45 9.31 9.38 186,734
08/16/2013 9.23 9.565 9.23 9.49 230,072
08/15/2013 9.55 9.57 9.28 9.28 167,096
08/14/2013 9.78 9.96 9.67 9.71 145,037
08/13/2013 9.56 9.84 9.56 9.795 208,332
08/12/2013 9.15 9.61 9.15 9.61 258,364
08/09/2013 9.47 9.552 9.26 9.28 136,883
08/08/2013 9.32 9.56 9.29 9.54 198,544
08/07/2013 9.32 9.39 9.21 9.26 256,746
08/06/2013 9.5 9.55 9.31 9.34 254,445
08/05/2013 9.39 9.44 9.27 9.39 307,196
08/02/2013 9 9.472 9 9.38 226,813
08/01/2013 9.35 9.35 9.15 9.23 208,086
07/31/2013 9.23 9.35 9.16 9.24 123,501
07/30/2013 9.1 9.24 8.78 9.18 170,506
07/29/2013 9.21 9.2299 8.99 9.07 200,176
07/26/2013 9.29 9.41 9.12 9.2 139,470
07/25/2013 9.29 9.53 9.25 9.41 176,236
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?