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, 2015 10.10 10.12 9.880 9.990 917,862 +0.01(+0.10%)
Jun 29, 2015 10.18 10.25 9.950 9.980 725,850 -0.31(-3.01%)
Jun 26, 2015 10.32 10.38 10.16 10.29 1,241,879 +0.02(+0.19%)
Jun 25, 2015 10.39 10.44 10.23 10.27 700,164 -0.12(-1.15%)
Jun 24, 2015 10.36 10.51 10.32 10.39 671,021 -0.03(-0.29%)
Jun 23, 2015 10.43 10.47 10.36 10.42 413,013 +0.06(+0.58%)
Jun 22, 2015 10.42 10.51 10.34 10.36 437,105 -0.04(-0.38%)
Jun 19, 2015 10.55 10.56 10.39 10.40 681,961 -0.16(-1.52%)
Jun 18, 2015 10.47 10.59 10.41 10.56 735,721 +0.15(+1.44%)
Jun 17, 2015 10.54 10.61 10.38 10.41 774,888 -0.16(-1.51%)
Jun 16, 2015 10.54 10.60 10.42 10.57 914,219 -0.01(-0.09%)
Jun 15, 2015 10.69 10.77 10.50 10.58 933,074 -0.13(-1.21%)
Jun 12, 2015 10.66 10.87 10.57 10.71 889,806 -0.01(-0.09%)
Jun 11, 2015 10.79 10.93 10.69 10.72 1,251,533 -0.01(-0.09%)
Jun 10, 2015 10.56 10.76 10.56 10.73 1,368,345 +0.19(+1.80%)
Jun 09, 2015 10.17 10.64 10.56 10.54 4,304,878 -0.02(-0.19%)
Jun 08, 2015 10.53 10.69 10.47 10.56 1,020,713 +0.05(+0.48%)
Jun 05, 2015 10.50 10.59 10.41 10.51 961,802 +0.00(+0.00%)
Jun 04, 2015 10.50 10.67 10.42 10.51 1,125,939 +0.01(+0.10%)
Jun 03, 2015 10.56 10.81 10.42 10.50 1,364,445 -0.28(-2.60%)
Jun 02, 2015 10.28 10.83 10.16 10.78 1,716,805 +0.71(+7.05%)
Jun 01, 2015 10.00 10.10 9.850 10.07 653,770 +0.19(+1.92%)
May 29, 2015 9.900 9.930 9.580 9.880 1,433,824 +0.01(+0.10%)
May 28, 2015 9.890 9.980 9.775 9.870 363,335 -0.02(-0.20%)
May 27, 2015 9.710 9.940 9.590 9.890 584,139 +0.23(+2.38%)
May 26, 2015 9.780 9.808 9.590 9.660 609,345 -0.21(-2.13%)
May 22, 2015 9.860 9.870 9.870 9.870 359,800 +0.00(+0.00%)
May 21, 2015 9.890 9.945 9.810 9.870 602,699 +0.00(+0.00%)
May 20, 2015 9.990 10.04 9.550 9.870 1,679,877 +0.09(+0.92%)
May 19, 2015 9.770 9.880 9.720 9.780 381,189 -0.02(-0.20%)
May 18, 2015 9.550 9.830 9.510 9.800 968,245 +0.27(+2.83%)
May 15, 2015 9.530 9.670 9.530 9.530 447,033 +0.03(+0.32%)
May 14, 2015 9.470 9.520 9.392 9.500 475,050 +0.08(+0.85%)
May 13, 2015 9.160 9.560 9.160 9.420 846,021 +0.32(+3.52%)
May 12, 2015 9.210 9.210 9.050 9.100 290,883 -0.11(-1.19%)
May 11, 2015 9.150 9.320 9.070 9.210 516,110 +0.00(+0.00%)
May 08, 2015 9.450 9.450 9.110 9.210 284,496 -0.03(-0.32%)
May 07, 2015 9.300 9.340 9.070 9.240 293,415 -0.03(-0.32%)
May 06, 2015 9.320 9.330 9.150 9.270 334,526 +0.02(+0.22%)
May 05, 2015 9.370 9.520 9.220 9.250 388,394 -0.18(-1.91%)
May 04, 2015 9.490 9.580 9.400 9.430 423,598 -0.06(-0.63%)
May 01, 2015 9.380 9.540 9.370 9.490 548,802 +0.14(+1.50%)
Apr 30, 2015 9.380 9.560 9.130 9.350 848,912 +0.14(+1.52%)
Apr 29, 2015 9.500 9.500 9.090 9.210 446,140 -0.25(-2.64%)
Apr 28, 2015 9.290 9.500 9.278 9.460 445,474 +0.11(+1.18%)
Apr 27, 2015 9.300 9.640 9.220 9.350 1,229,219 +0.13(+1.41%)
Apr 24, 2015 9.360 9.380 9.150 9.220 453,151 -0.09(-0.97%)
Apr 23, 2015 9.050 9.350 9.010 9.310 823,036 +0.21(+2.31%)
Apr 22, 2015 9.100 9.200 9.020 9.100 528,229 +0.04(+0.44%)
Apr 21, 2015 9.080 9.180 8.930 9.060 683,342 +0.11(+1.23%)
Apr 20, 2015 8.910 9.000 8.770 8.950 288,401 +0.11(+1.30%)
Apr 17, 2015 8.990 8.990 8.830 8.835 328,450 -0.22(-2.48%)
Apr 16, 2015 9.170 9.240 9.010 9.060 190,343 -0.15(-1.63%)
Apr 15, 2015 9.160 9.240 9.090 9.210 251,417 +0.12(+1.32%)
Apr 14, 2015 9.110 9.170 9.000 9.090 222,201 -0.01(-0.11%)
Apr 13, 2015 9.120 9.245 9.020 9.100 236,146 -0.03(-0.33%)
Apr 10, 2015 9.090 9.170 9.080 9.130 245,308 +0.12(+1.33%)
Apr 09, 2015 9.000 9.130 8.950 9.010 408,201 +0.04(+0.45%)
Apr 08, 2015 8.990 9.100 8.950 8.970 397,293 -0.06(-0.66%)
Apr 07, 2015 9.120 9.190 8.970 9.030 352,688 -0.12(-1.31%)
Apr 06, 2015 9.170 9.200 8.920 9.150 377,371 +0.11(+1.22%)
Apr 02, 2015 9.070 9.040 9.040 9.040 357,900 -0.05(-0.55%)
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.