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 )

18.51 -0.10 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2010 9.560 9.700 9.500 9.500 762,643 -0.03(-0.31%)
Jun 29, 2010 10.00 10.00 9.500 9.530 852,262 -0.45(-4.51%)
Jun 25, 2010 9.630 9.990 9.550 9.980 2,060,257 +0.43(+4.50%)
Jun 24, 2010 9.610 9.720 9.550 9.550 493,887 -0.16(-1.65%)
Jun 23, 2010 9.730 9.860 9.610 9.710 405,772 -0.02(-0.21%)
Jun 22, 2010 10.05 10.27 9.700 9.730 412,871 -0.27(-2.70%)
Jun 21, 2010 10.02 10.16 9.850 10.00 667,173 +0.18(+1.83%)
Jun 18, 2010 9.910 9.930 9.760 9.820 769,679 -0.01(-0.10%)
Jun 17, 2010 9.800 10.04 9.740 9.830 399,629 +0.07(+0.72%)
Jun 16, 2010 9.770 9.890 9.670 9.760 378,800 -0.14(-1.41%)
Jun 15, 2010 9.680 9.960 9.590 9.900 448,188 +0.25(+2.59%)
Jun 14, 2010 10.06 10.21 9.620 9.650 939,120 -0.32(-3.21%)
Jun 11, 2010 9.670 9.970 9.580 9.970 479,754 +0.12(+1.27%)
Jun 10, 2010 9.760 9.850 9.530 9.845 488,688 +0.32(+3.31%)
Jun 09, 2010 9.800 9.801 9.500 9.530 760,465 -0.12(-1.24%)
Jun 08, 2010 10.00 10.07 9.530 9.650 728,971 -0.26(-2.62%)
Jun 07, 2010 10.46 10.48 9.900 9.910 757,476 -0.47(-4.55%)
Jun 04, 2010 11.21 11.21 10.30 10.38 920,421 -1.07(-9.32%)
Jun 03, 2010 11.18 11.48 10.99 11.45 398,066 +0.33(+2.97%)
Jun 02, 2010 10.90 11.13 10.62 11.12 596,512 +0.27(+2.49%)
Jun 01, 2010 11.48 11.50 10.85 10.85 717,655 -0.72(-6.22%)
May 28, 2010 11.48 11.78 11.20 11.57 6,147,341 +0.09(+0.78%)
May 27, 2010 10.11 11.55 10.11 11.48 1,580,360 +1.65(+16.79%)
May 26, 2010 10.00 10.26 9.790 9.830 345,650 -0.05(-0.51%)
May 25, 2010 9.760 9.930 9.520 9.880 411,446 -0.09(-0.90%)
May 24, 2010 10.25 10.30 9.940 9.970 465,265 -0.26(-2.54%)
May 21, 2010 9.880 10.38 9.880 10.23 440,173 +0.20(+1.99%)
May 20, 2010 10.07 10.50 10.01 10.03 419,095 -0.72(-6.70%)
May 19, 2010 10.89 11.03 10.52 10.75 368,041 -0.13(-1.19%)
May 18, 2010 11.24 11.45 10.78 10.88 422,140 -0.28(-2.51%)
May 17, 2010 11.34 11.50 10.88 11.16 625,342 -0.07(-0.62%)
May 14, 2010 11.43 11.55 11.01 11.23 625,719 -0.34(-2.94%)
May 13, 2010 11.88 11.97 11.47 11.57 462,937 -0.39(-3.26%)
May 12, 2010 11.55 12.06 11.55 11.96 646,030 +0.42(+3.64%)
May 11, 2010 11.81 11.93 11.33 11.54 806,392 +0.05(+0.44%)
May 10, 2010 11.41 11.67 11.26 11.49 433,760 +0.42(+3.80%)
May 07, 2010 10.55 11.60 9.810 11.07 1,613,355 +0.54(+5.12%)
May 06, 2010 11.01 11.14 9.880 10.53 944,075 -0.54(-4.88%)
May 05, 2010 10.72 11.11 10.39 11.07 877,862 +0.47(+4.43%)
May 04, 2010 11.01 11.09 10.52 10.60 618,641 -0.59(-5.27%)
May 03, 2010 10.82 11.24 10.69 11.19 455,478 +0.33(+3.04%)
Apr 30, 2010 10.60 11.50 10.60 10.86 742,813 +0.31(+2.94%)
Apr 29, 2010 10.59 10.65 10.49 10.55 302,580 +0.08(+0.76%)
Apr 28, 2010 10.31 10.58 10.21 10.47 190,843 +0.27(+2.65%)
Apr 27, 2010 10.38 10.72 10.14 10.20 397,343 -0.21(-2.02%)
Apr 26, 2010 10.36 10.51 10.21 10.41 335,535 +0.00(+0.00%)
Apr 23, 2010 10.11 10.41 10.03 10.41 235,917 +0.30(+2.97%)
Apr 22, 2010 9.930 10.12 9.820 10.11 607,223 +0.02(+0.20%)
Apr 21, 2010 10.18 10.18 9.850 10.09 514,306 -0.11(-1.08%)
Apr 20, 2010 9.960 10.47 9.960 10.20 435,180 +0.33(+3.34%)
Apr 19, 2010 9.890 10.00 9.610 9.870 305,478 -0.11(-1.10%)
Apr 16, 2010 10.06 10.21 9.790 9.980 341,663 -0.09(-0.89%)
Apr 15, 2010 9.760 10.13 9.760 10.07 325,847 +0.28(+2.86%)
Apr 14, 2010 9.350 9.830 9.230 9.790 554,694 +0.48(+5.16%)
Apr 13, 2010 9.420 9.450 9.260 9.310 237,507 -0.12(-1.27%)
Apr 12, 2010 9.100 9.490 9.080 9.430 981,609 +0.31(+3.40%)
Apr 09, 2010 9.060 9.150 8.960 9.120 238,256 +0.06(+0.66%)
Apr 08, 2010 9.090 9.130 8.915 9.060 360,083 -0.10(-1.09%)
Apr 07, 2010 9.090 9.230 9.030 9.160 802,700 +0.02(+0.22%)
Apr 06, 2010 8.920 9.140 8.920 9.140 600,018 +0.14(+1.56%)
Apr 05, 2010 9.040 9.160 8.980 9.000 498,805 -0.02(-0.22%)
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.