Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TTM Technologies (NQ: TTMI )

18.60 -0.11 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.600 4.650 4.500 4.630 133,500 +0.13(+2.89%)
May 29, 2003 4.350 4.530 4.220 4.500 44,400 +0.16(+3.69%)
May 28, 2003 4.270 4.390 4.120 4.340 32,400 -0.02(-0.46%)
May 27, 2003 4.450 4.450 4.280 4.360 10,500 -0.04(-0.91%)
May 23, 2003 4.290 4.460 4.290 4.400 19,200 +0.01(+0.23%)
May 22, 2003 4.160 4.460 4.160 4.390 24,000 +0.13(+3.05%)
May 21, 2003 4.130 4.300 4.100 4.260 10,300 +0.17(+4.16%)
May 20, 2003 4.160 4.190 4.090 4.090 77,700 -0.07(-1.68%)
May 19, 2003 4.250 4.330 4.160 4.160 21,400 -0.08(-1.89%)
May 16, 2003 4.030 4.350 4.030 4.240 238,700 +0.06(+1.44%)
May 15, 2003 4.360 4.440 3.760 4.180 69,400 -0.17(-3.91%)
May 14, 2003 4.600 4.750 4.200 4.350 142,400 -0.29(-6.25%)
May 13, 2003 4.540 4.730 4.460 4.640 11,200 +0.06(+1.31%)
May 12, 2003 4.450 4.580 4.450 4.580 21,300 +0.01(+0.22%)
May 09, 2003 4.720 4.720 4.500 4.570 8,200 +0.00(+0.00%)
May 08, 2003 4.600 4.600 4.570 4.570 2,200 -0.05(-1.08%)
May 07, 2003 4.500 4.780 4.460 4.620 28,300 +0.11(+2.44%)
May 06, 2003 4.800 4.800 4.500 4.510 32,200 -0.13(-2.80%)
May 05, 2003 4.940 4.940 4.590 4.640 21,000 -0.16(-3.33%)
May 02, 2003 4.530 4.900 4.450 4.800 98,400 +0.10(+2.13%)
May 01, 2003 4.650 4.780 4.500 4.700 15,000 +0.02(+0.43%)
Apr 30, 2003 4.800 4.890 4.680 4.680 21,000 -0.17(-3.51%)
Apr 29, 2003 4.500 4.890 4.500 4.850 90,200 +0.35(+7.78%)
Apr 28, 2003 4.320 4.600 4.240 4.500 36,100 +0.22(+5.14%)
Apr 25, 2003 4.260 4.320 4.190 4.280 5,400 +0.01(+0.23%)
Apr 24, 2003 4.250 4.400 4.250 4.270 6,500 -0.02(-0.47%)
Apr 23, 2003 4.550 4.550 4.190 4.290 26,800 -0.20(-4.45%)
Apr 22, 2003 4.300 4.500 4.300 4.490 8,600 +0.19(+4.42%)
Apr 21, 2003 4.500 4.500 4.300 4.300 19,300 -0.19(-4.23%)
Apr 17, 2003 4.530 4.560 4.260 4.490 36,100 +0.18(+4.18%)
Apr 16, 2003 4.340 4.540 4.250 4.310 38,400 +0.06(+1.41%)
Apr 15, 2003 4.040 4.300 4.030 4.250 11,900 +0.12(+2.91%)
Apr 14, 2003 4.180 4.180 4.030 4.130 9,000 +0.07(+1.72%)
Apr 11, 2003 4.070 4.150 4.030 4.060 14,900 +0.07(+1.75%)
Apr 10, 2003 4.200 4.200 3.910 3.990 10,500 -0.11(-2.68%)
Apr 09, 2003 4.160 4.200 4.090 4.100 7,900 -0.06(-1.44%)
Apr 08, 2003 4.090 4.180 4.080 4.160 11,900 +0.03(+0.73%)
Apr 07, 2003 4.100 4.150 4.060 4.130 21,600 +0.21(+5.36%)
Apr 04, 2003 4.060 4.190 3.910 3.920 19,100 -0.04(-1.01%)
Apr 03, 2003 3.760 4.150 3.580 3.960 16,100 +0.21(+5.60%)
Apr 02, 2003 3.580 3.780 3.490 3.750 37,500 +0.26(+7.45%)
Apr 01, 2003 3.410 3.490 3.370 3.490 8,300 +0.05(+1.45%)
Mar 31, 2003 3.500 3.500 3.390 3.440 24,300 -0.08(-2.27%)
Mar 28, 2003 3.620 3.700 3.520 3.520 33,100 -0.19(-5.12%)
Mar 27, 2003 3.880 3.880 3.500 3.710 39,400 -0.16(-4.13%)
Mar 26, 2003 4.130 4.160 3.870 3.870 14,900 -0.32(-7.64%)
Mar 25, 2003 4.150 4.260 4.130 4.190 10,300 +0.00(+0.00%)
Mar 24, 2003 4.240 4.240 4.170 4.190 6,400 +0.00(+0.00%)
Mar 21, 2003 4.500 4.540 4.160 4.190 42,600 -0.26(-5.84%)
Mar 20, 2003 4.360 4.530 4.360 4.450 11,400 -0.04(-0.89%)
Mar 19, 2003 4.660 4.800 4.390 4.490 42,200 -0.21(-4.47%)
Mar 18, 2003 4.920 4.920 4.670 4.700 43,600 +0.03(+0.64%)
Mar 17, 2003 4.160 4.800 4.080 4.670 48,600 +0.42(+9.88%)
Mar 14, 2003 4.540 4.540 4.250 4.250 47,000 -0.29(-6.39%)
Mar 13, 2003 4.430 4.550 4.370 4.540 23,600 +0.12(+2.71%)
Mar 12, 2003 4.050 4.420 4.050 4.420 31,500 +0.26(+6.25%)
Mar 11, 2003 4.050 4.160 4.030 4.160 23,300 +0.06(+1.46%)
Mar 10, 2003 4.060 4.100 4.040 4.100 15,600 +0.00(+0.00%)
Mar 07, 2003 3.950 4.190 3.950 4.100 9,200 +0.03(+0.74%)
Mar 06, 2003 3.700 4.070 3.700 4.070 18,800 +0.24(+6.27%)
Mar 05, 2003 3.740 3.830 3.730 3.830 30,100 +0.09(+2.41%)
Mar 04, 2003 3.620 3.950 3.620 3.740 50,400 +0.06(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.