TTMI

TTM Technologies, Inc. Historical Stock Prices

$9.9
*  
0.02
0.2%
Get TTMI Alerts
*Delayed - data as of Jul. 6, 2015 10:23 ET  -  Find a broker to begin trading TTMI now
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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
10:23  9.87  9.91  9.76  9.90 58,121
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
09/03/2014 7.63 7.72 7.47 7.52 253,373
09/02/2014 7.69 7.72 7.56 7.58 157,468
08/29/2014 7.48 7.67 7.4475 7.65 280,055
08/28/2014 7.5 7.51 7.375 7.47 222,605
08/27/2014 7.67 7.69 7.5 7.53 117,736
08/26/2014 7.41 7.74 7.41 7.63 389,058
08/25/2014 7.4 7.52 7.33 7.37 215,822
08/22/2014 7.54 7.54 7.34 7.38 328,526
08/21/2014 7.4 7.61 7.3 7.52 252,507
08/20/2014 7.52 7.52 7.36 7.43 241,708
08/19/2014 7.6 7.63 7.45 7.58 90,135
08/18/2014 7.55 7.6 7.51 7.56 223,396
08/15/2014 7.52 7.52 7.34 7.46 265,880
08/14/2014 7.44 7.528 7.35 7.43 318,394
08/13/2014 7.47 7.572 7.39 7.43 158,064
08/12/2014 7.49 7.55 7.36 7.44 195,687
08/11/2014 7.45 7.565 7.41 7.51 176,051
08/08/2014 7.38 7.42 7.33 7.4 223,975
08/07/2014 7.5 7.55 7.3 7.37 356,184
08/06/2014 7.4 7.59 7.4 7.49 499,762
08/05/2014 7.46 7.5 7.39 7.44 304,450
08/04/2014 7.36 7.5 7.255 7.5 486,652
08/01/2014 7.55 7.59 7.3 7.36 799,774
07/31/2014 7.25 7.82 7.25 7.51 1,747,593
07/30/2014 8.09 8.1 7.97 8 314,061
07/29/2014 7.99 8.09 7.95 8 345,814
07/28/2014 7.97 8.14 7.8 8 412,199
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
*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?