TTMI

Historical Stock Prices

$6.35
*  
0.17
2.61%
Get TTMI Alerts
*Delayed - data as of Sep. 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 6.46 6.51 6.315 6.35 471,521
09/03/2015 6.56 6.655 6.52 6.52 530,817
09/02/2015 6.71 6.77 6.5 6.56 739,353
09/01/2015 6.67 6.73 6.575 6.6 982,784
08/31/2015 6.8 6.86 6.69 6.82 535,886
08/28/2015 6.79 6.925 6.742 6.87 578,452
08/27/2015 6.99 7.01 6.77 6.85 813,499
08/26/2015 6.91 7.01 6.71 6.93 1,065,572
08/25/2015 7.09 7.1 6.74 6.77 1,119,316
08/24/2015 7.17 7.36 6.81 6.88 1,049,830
08/21/2015 7.42 7.61 7.34 7.5 921,579
08/20/2015 7.59 7.67 7.48 7.56 1,028,549
08/19/2015 7.64 7.64 7.42 7.63 1,297,946
08/18/2015 7.62 7.71 7.58 7.66 1,093,523
08/17/2015 7.57 7.66 7.505 7.62 986,678
08/14/2015 7.58 7.67 7.415 7.62 873,285
08/13/2015 7.65 7.7 7.525 7.58 2,591,901
08/12/2015 7.89 7.96 7.56 7.63 2,011,455
08/11/2015 8.13 8.26 7.98 7.99 894,911
08/10/2015 7.9 8.61 7.9 8.32 2,534,178
08/07/2015 8.17 8.17 7.5725 7.69 1,772,480
08/06/2015 8.73 8.73 7.67 8.22 3,373,736
08/05/2015 8.98 9.08 8.92 9.04 856,276
08/04/2015 9.02 9.13 8.8447 8.96 485,691
08/03/2015 9.14 9.15 8.96 9.05 603,729
07/31/2015 9.13 9.22 9.09 9.13 649,181
07/30/2015 9.19 9.25 9.11 9.12 511,890
07/29/2015 9.17 9.29 9.15 9.22 444,185
07/28/2015 9.15 9.25 9.045 9.16 271,219
07/27/2015 9.1 9.17 9.02 9.14 295,684
07/24/2015 9.24 9.345 9.11 9.15 520,802
07/23/2015 9.33 9.33 9.1 9.22 425,141
07/22/2015 9.21 9.34 9.18 9.31 370,606
07/21/2015 9.32 9.45 9.22 9.25 1,234,393
07/20/2015 9.42 9.42 9.2 9.32 436,191
07/17/2015 9.38 9.42 9.26 9.37 413,652
07/16/2015 9.6 9.71 9.34 9.39 1,297,097
07/15/2015 9.63 9.63 9.46 9.54 346,705
07/14/2015 9.6 9.68 9.55 9.65 261,053
07/13/2015 9.6 9.68 9.5 9.59 326,023
07/10/2015 9.58 9.705 9.55 9.59 397,066
07/09/2015 9.67 9.73 9.48 9.5 523,439
07/08/2015 9.6 9.68 9.52 9.55 534,407
07/07/2015 9.97 9.97 9.62 9.7 837,571
07/06/2015 9.87 9.985 9.76 9.95 558,295
07/02/2015 9.96 10.03 9.88 9.92 531,861
07/01/2015 10.07 10.185 9.92 9.95 632,635
06/30/2015 10.1 10.12 9.88 9.99 917,862
06/29/2015 10.18 10.25 9.95 9.98 725,131
06/26/2015 10.32 10.38 10.16 10.29 1,241,879
06/25/2015 10.39 10.44 10.23 10.27 700,164
06/24/2015 10.36 10.51 10.3248 10.39 671,021
06/23/2015 10.43 10.47 10.355 10.42 413,013
06/22/2015 10.42 10.51 10.34 10.36 437,105
06/19/2015 10.55 10.565 10.39 10.4 681,961
06/18/2015 10.47 10.59 10.41 10.56 735,721
06/17/2015 10.54 10.61 10.38 10.41 774,888
06/16/2015 10.54 10.6 10.42 10.57 914,219
06/15/2015 10.69 10.77 10.5 10.58 933,074
06/12/2015 10.66 10.865 10.57 10.71 889,806
06/11/2015 10.79 10.93 10.685 10.72 1,251,533
06/10/2015 10.56 10.76 10.56 10.73 1,368,345
06/09/2015 10.17 10.64 10.13 10.54 4,304,178
06/08/2015 10.53 10.69 10.47 10.56 1,020,513
06/05/2015 10.5 10.59 10.41 10.51 961,802
06/04/2015 10.5 10.67 10.42 10.51 1,125,939
06/03/2015 10.56 10.81 10.42 10.5 1,364,445
06/02/2015 10.28 10.83 10.16 10.78 1,716,805
06/01/2015 10 10.096 9.85 10.07 653,770
05/29/2015 9.9 9.93 9.58 9.88 1,433,824
05/28/2015 9.89 9.9801 9.775 9.87 363,335
05/27/2015 9.71 9.94 9.59 9.89 584,139
05/26/2015 9.78 9.8082 9.58 9.66 609,345
05/22/2015 9.86 9.89 9.73 9.87 359,824
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
02/20/2015 9.07 9.09 8.715 8.75 475,666
02/19/2015 8.94 9.125 8.79 9.11 688,037
02/18/2015 8.81 9 8.76 9 944,911
02/17/2015 8.75 8.82 8.7 8.81 315,916
02/13/2015 8.71 8.8 8.55 8.72 587,145
02/12/2015 8.53 8.725 8.4 8.71 667,876
02/11/2015 8.13 8.54 8.08 8.49 846,107
02/10/2015 7.95 8.17 7.8545 8.17 1,117,077
02/09/2015 7.79 8 7.78 7.89 647,765
02/06/2015 7.76 7.93 7.63 7.78 1,064,262
02/05/2015 7.31 7.9381 7.24 7.76 2,136,728
02/04/2015 7.08 7.23 7 7.07 317,201
02/03/2015 7.03 7.21 7.01 7.14 521,241
02/02/2015 6.97 7.06 6.87 7 467,105
01/30/2015 7 7.11 6.94 6.95 452,160
01/29/2015 7.04 7.13 6.98 7.12 458,101
01/28/2015 7.14 7.19 7.03 7.06 784,268
01/27/2015 7.21 7.27 7.06 7.09 556,024
01/26/2015 7.19 7.35 7.07 7.34 621,104
01/23/2015 7.23 7.28 7.14 7.23 273,749
01/22/2015 7.19 7.22 7.06 7.21 301,376
01/21/2015 7.26 7.3 7.05 7.17 320,103
01/20/2015 7.18 7.3 7.12 7.25 457,562
01/16/2015 7.29 7.44 7.17 7.21 968,375
01/15/2015 7.61 7.66 7.27 7.32 344,847
01/14/2015 7.51 7.69 7.51 7.56 331,885
01/13/2015 7.56 7.77 7.45 7.63 758,941
01/12/2015 7.56 7.56 7.37 7.51 409,163
01/09/2015 7.63 7.65 7.42 7.53 317,228
01/08/2015 7.41 7.67 7.305 7.65 765,302
01/07/2015 7.28 7.38 7.17 7.37 418,951
01/06/2015 7.32 7.42 7.06 7.2 532,339
01/05/2015 7.35 7.53 7.24 7.29 880,530
01/02/2015 7.57 7.6 7.32 7.38 483,432
12/31/2014 7.6 7.72 7.48 7.53 378,080
12/30/2014 7.54 7.6 7.51 7.56 220,806
12/29/2014 7.4 7.565 7.3778 7.55 399,332
12/26/2014 7.41 7.53 7.31 7.4 435,123
12/24/2014 7.51 7.5365 7.38 7.41 208,538
12/23/2014 7.7 7.73 7.54 7.57 638,803
12/22/2014 7.51 7.62 7.413 7.62 455,805
12/19/2014 7.27 7.57 7.1614 7.52 951,910
12/18/2014 7.28 7.44 7.24 7.29 519,883
12/17/2014 7.08 7.23 7.01 7.2 520,657
12/16/2014 7 7.19 7 7.02 751,885
12/15/2014 7.05 7.17 6.99 7.03 464,457
12/12/2014 6.89 7.13 6.87 7.02 447,684
12/11/2014 7.01 7.21 6.89 7 567,251
12/10/2014 7.13 7.13 6.92 6.95 948,328
12/09/2014 6.82 7.16 6.75 7.14 695,477
12/08/2014 6.95 7.09 6.79 6.91 331,308
12/05/2014 7 7.1 6.94 6.99 212,824
12/04/2014 6.96 7.095 6.87 7.01 296,732
12/03/2014 6.78 7.03 6.73 6.99 364,229
12/02/2014 6.83 6.85 6.57 6.78 329,138
12/01/2014 6.69 6.87 6.61 6.79 374,199
11/28/2014 6.88 6.9 6.73 6.76 124,759
11/26/2014 6.84 6.95 6.779 6.9 577,934
11/25/2014 6.9 6.95 6.79 6.82 439,704
11/24/2014 6.77 6.88 6.71 6.86 311,468
11/21/2014 6.95 6.95 6.75 6.77 231,805
11/20/2014 6.67 6.84 6.67 6.83 340,500
11/19/2014 6.74 6.75 6.61 6.7 309,093
11/18/2014 6.75 6.865 6.73 6.75 390,916
11/17/2014 6.79 6.84 6.68 6.73 316,402
11/14/2014 6.61 6.86 6.61 6.83 652,518
11/13/2014 6.93 6.9699 6.57 6.6 502,726
11/12/2014 6.81 6.95 6.69 6.93 266,098
11/11/2014 6.8 6.9 6.76 6.84 206,145
11/10/2014 6.91 6.975 6.77 6.85 228,111
11/07/2014 6.91 6.995 6.8 6.92 571,852
11/06/2014 6.93 7.02 6.86 6.9 464,267
11/05/2014 7.03 7.1 6.855 6.9 371,816
11/04/2014 7 7.05 6.93 6.94 345,183
11/03/2014 6.95 7.1 6.81 7.04 600,950
10/31/2014 6.78 6.9499 6.67 6.91 885,891
10/30/2014 5.76 6.65 5.76 6.62 1,055,301
10/29/2014 5.93 6.18 5.92 6.01 400,138
10/28/2014 5.74 5.92 5.59 5.91 931,449
10/27/2014 5.94 5.98 5.66 5.68 812,477
10/24/2014 5.99 6 5.88 5.99 205,080
10/23/2014 5.9 6.03 5.88 5.97 387,033
10/22/2014 6 6.075 5.79 5.81 566,033
10/21/2014 6.09 6.16 5.97 6 562,469
10/20/2014 5.95 6.06 5.95 6.02 358,569
10/17/2014 6.11 6.14 5.9 5.96 734,642
10/16/2014 5.98 6.21 5.9 6.09 758,224
10/15/2014 5.8 6.09 5.77 6.08 640,706
10/14/2014 6.01 6.04 5.87 5.89 469,352
10/13/2014 6 6.04 5.83 5.98 377,056
10/10/2014 5.83 6.01 5.7 5.98 724,182
10/09/2014 6.39 6.448 5.86 5.87 884,011
10/08/2014 6.42 6.47 6.22 6.4 486,436
10/07/2014 6.57 6.668 6.43 6.44 770,736
10/06/2014 6.65 6.772 6.57 6.64 381,327
10/03/2014 6.7 6.71 6.59 6.64 277,586
10/02/2014 6.48 6.67 6.46 6.62 333,940
10/01/2014 6.78 6.78 6.49 6.52 641,480
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
*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?