Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jul 31, 2019 10.32 10.60 10.17 10.46 2,118,003 +0.14(+1.36%)
Jul 30, 2019 9.790 10.35 9.680 10.32 1,252,514 +0.42(+4.24%)
Jul 29, 2019 9.800 10.03 9.710 9.900 857,909 +0.06(+0.61%)
Jul 26, 2019 9.280 9.865 9.260 9.840 1,657,100 +0.61(+6.61%)
Jul 25, 2019 9.910 9.925 9.180 9.230 1,749,550 -0.85(-8.43%)
Jul 24, 2019 9.840 10.15 9.591 10.08 1,874,936 +0.22(+2.23%)
Jul 23, 2019 9.580 9.890 9.460 9.860 2,745,820 +0.31(+3.25%)
Jul 22, 2019 9.560 9.750 9.530 9.550 570,217 +0.07(+0.74%)
Jul 19, 2019 9.450 9.620 9.440 9.480 674,500 +0.00(+0.00%)
Jul 18, 2019 9.570 9.612 9.440 9.480 1,130,260 -0.11(-1.15%)
Jul 17, 2019 9.650 9.820 9.390 9.590 1,529,226 -0.06(-0.62%)
Jul 16, 2019 9.600 9.735 9.460 9.650 535,582 +0.04(+0.42%)
Jul 15, 2019 9.690 9.780 9.390 9.610 570,656 -0.06(-0.62%)
Jul 12, 2019 9.540 9.740 9.500 9.670 669,300 +0.13(+1.36%)
Jul 11, 2019 9.530 9.590 9.390 9.540 646,870 +0.04(+0.42%)
Jul 10, 2019 9.640 9.670 9.450 9.500 756,917 -0.02(-0.21%)
Jul 09, 2019 9.630 9.640 9.460 9.520 1,147,521 -0.19(-1.96%)
Jul 08, 2019 9.870 9.940 9.630 9.710 783,912 -0.29(-2.90%)
Jul 05, 2019 9.830 10.00 9.740 10.00 293,300 +0.12(+1.21%)
Jul 03, 2019 9.870 9.920 9.805 9.880 376,200 +0.08(+0.82%)
Jul 02, 2019 10.12 10.12 9.740 9.800 867,068 -0.68(-6.49%)
Jul 01, 2019 10.46 10.61 10.07 10.48 1,167,632 +0.28(+2.75%)
Jun 28, 2019 10.12 10.31 10.09 10.20 1,775,400 +0.08(+0.79%)
Jun 27, 2019 9.980 10.13 9.910 10.12 765,047 +0.21(+2.12%)
Jun 26, 2019 9.760 9.920 9.690 9.910 549,106 +0.28(+2.91%)
Jun 25, 2019 9.820 9.887 9.570 9.630 690,736 -0.17(-1.73%)
Jun 24, 2019 9.760 9.920 9.750 9.800 647,216 +0.02(+0.20%)
Jun 21, 2019 9.860 9.915 9.645 9.780 1,632,700 -0.13(-1.31%)
Jun 20, 2019 9.940 9.950 9.780 9.910 477,045 +0.09(+0.92%)
Jun 19, 2019 9.520 9.880 9.500 9.820 1,150,030 +0.40(+4.25%)
Jun 18, 2019 9.460 9.625 9.195 9.420 2,136,568 -0.03(-0.32%)
Jun 17, 2019 9.410 9.540 9.290 9.450 911,453 +0.04(+0.43%)
Jun 14, 2019 9.630 9.663 9.365 9.410 867,100 -0.33(-3.39%)
Jun 13, 2019 9.570 9.840 9.540 9.740 728,697 +0.27(+2.85%)
Jun 12, 2019 9.460 9.500 9.330 9.470 709,418 -0.06(-0.63%)
Jun 11, 2019 9.630 9.730 9.520 9.530 591,195 +0.03(+0.32%)
Jun 10, 2019 9.300 9.630 9.290 9.500 1,070,171 +0.29(+3.15%)
Jun 07, 2019 9.150 9.290 9.060 9.210 1,203,900 +0.13(+1.43%)
Jun 06, 2019 8.860 9.160 8.740 9.080 1,187,715 +0.17(+1.91%)
Jun 05, 2019 9.400 9.530 8.810 8.910 1,138,785 -0.41(-4.40%)
Jun 04, 2019 8.860 9.370 8.860 9.320 1,245,547 +0.56(+6.39%)
Jun 03, 2019 8.490 8.910 8.490 8.760 1,991,338 +0.23(+2.70%)
May 31, 2019 8.700 8.780 8.510 8.530 938,700 -0.32(-3.62%)
May 30, 2019 8.910 9.040 8.740 8.850 782,955 -0.06(-0.67%)
May 29, 2019 9.050 9.175 8.860 8.910 883,944 -0.26(-2.84%)
May 28, 2019 9.390 9.390 9.050 9.170 925,502 -0.20(-2.13%)
May 24, 2019 9.490 9.540 9.360 9.370 604,000 -0.02(-0.21%)
May 23, 2019 9.780 9.820 9.300 9.390 2,556,240 -0.54(-5.44%)
May 22, 2019 10.03 10.12 9.780 9.930 999,050 -0.12(-1.19%)
May 21, 2019 10.16 10.22 10.00 10.05 516,397 -0.01(-0.10%)
May 20, 2019 10.27 10.29 10.05 10.06 791,642 -0.35(-3.36%)
May 17, 2019 10.62 10.80 10.40 10.41 1,517,600 -0.36(-3.34%)
May 16, 2019 10.86 10.92 10.66 10.77 1,052,155 -0.11(-1.01%)
May 15, 2019 10.79 10.98 10.71 10.88 1,370,418 -0.06(-0.55%)
May 14, 2019 11.03 11.16 10.86 10.94 1,519,837 -0.06(-0.55%)
May 13, 2019 11.15 11.23 10.91 11.00 1,423,162 -0.40(-3.51%)
May 10, 2019 11.42 11.61 11.17 11.40 2,048,000 -0.04(-0.35%)
May 09, 2019 11.36 11.67 11.12 11.44 1,615,183 -0.10(-0.87%)
May 08, 2019 11.76 11.88 11.54 11.54 711,802 -0.28(-2.37%)
May 07, 2019 12.15 12.24 11.79 11.82 2,179,857 -0.59(-4.75%)
May 06, 2019 12.10 12.48 12.02 12.41 917,228 +0.05(+0.40%)
May 03, 2019 12.04 12.46 12.03 12.36 1,479,600 +0.31(+2.57%)
May 02, 2019 12.25 12.94 11.54 12.05 2,751,505 -1.09(-8.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.