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 )

18.30 -0.23 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2015 9.020 9.150 8.900 9.090 268,478 +0.08(+0.89%)
Mar 31, 2015 9.010 9.120 8.920 9.010 522,428 -0.01(-0.11%)
Mar 30, 2015 8.920 9.110 8.880 9.020 571,249 +0.17(+1.92%)
Mar 27, 2015 9.000 9.010 8.700 8.850 347,035 -0.18(-1.99%)
Mar 26, 2015 8.930 9.030 8.830 9.030 439,591 +0.07(+0.78%)
Mar 25, 2015 9.070 9.080 8.940 8.960 346,601 -0.12(-1.32%)
Mar 24, 2015 9.050 9.110 8.990 9.080 319,103 +0.04(+0.50%)
Mar 23, 2015 9.040 9.230 8.920 9.035 399,037 -0.02(-0.17%)
Mar 20, 2015 9.180 9.180 9.045 9.050 489,373 -0.06(-0.66%)
Mar 19, 2015 9.040 9.250 9.000 9.110 326,992 +0.06(+0.66%)
Mar 18, 2015 9.050 9.270 8.925 9.050 650,547 -0.01(-0.11%)
Mar 17, 2015 8.980 9.120 8.910 9.060 334,326 +0.02(+0.22%)
Mar 16, 2015 8.940 9.060 8.830 9.040 676,769 +0.12(+1.35%)
Mar 13, 2015 8.930 8.980 8.770 8.920 292,334 -0.05(-0.56%)
Mar 12, 2015 8.950 9.000 8.860 8.970 241,756 +0.11(+1.24%)
Mar 11, 2015 8.760 8.875 8.690 8.860 586,433 +0.14(+1.61%)
Mar 10, 2015 8.700 8.900 8.670 8.720 396,545 -0.13(-1.47%)
Mar 09, 2015 8.900 8.930 8.740 8.850 295,922 -0.05(-0.56%)
Mar 06, 2015 8.890 8.990 8.830 8.900 288,705 -0.09(-1.00%)
Mar 05, 2015 8.970 9.000 8.830 8.990 233,668 +0.00(+0.00%)
Mar 04, 2015 8.870 9.000 8.730 8.990 373,806 +0.11(+1.24%)
Mar 03, 2015 8.800 8.970 8.770 8.880 252,817 +0.02(+0.23%)
Mar 02, 2015 8.760 8.910 8.640 8.860 416,642 +0.05(+0.57%)
Feb 27, 2015 8.840 8.860 8.700 8.810 283,152 -0.05(-0.56%)
Feb 26, 2015 8.820 8.910 8.760 8.860 215,566 +0.06(+0.68%)
Feb 25, 2015 8.860 8.930 8.700 8.800 258,898 -0.11(-1.23%)
Feb 24, 2015 8.540 8.920 8.530 8.910 519,663 +0.37(+4.33%)
Feb 23, 2015 8.690 8.750 8.480 8.540 529,039 -0.21(-2.40%)
Feb 20, 2015 9.070 9.090 8.715 8.750 475,666 -0.36(-3.95%)
Feb 19, 2015 8.940 9.125 8.790 9.110 688,037 +0.11(+1.22%)
Feb 18, 2015 8.810 9.000 8.760 9.000 944,911 +0.19(+2.16%)
Feb 17, 2015 8.750 8.820 8.700 8.810 315,916 +0.09(+1.03%)
Feb 13, 2015 8.710 8.720 8.720 8.720 587,100 +0.01(+0.11%)
Feb 12, 2015 8.530 8.725 8.400 8.710 667,876 +0.22(+2.59%)
Feb 11, 2015 8.130 8.540 8.080 8.490 846,107 +0.32(+3.92%)
Feb 10, 2015 7.950 8.170 7.854 8.170 1,117,077 +0.28(+3.55%)
Feb 09, 2015 7.790 8.000 7.780 7.890 647,765 +0.11(+1.41%)
Feb 06, 2015 7.760 7.930 7.630 7.780 1,064,262 +0.02(+0.26%)
Feb 05, 2015 7.310 7.938 7.240 7.760 2,136,728 +0.69(+9.76%)
Feb 04, 2015 7.080 7.230 7.000 7.070 317,201 -0.07(-0.98%)
Feb 03, 2015 7.030 7.210 7.010 7.140 521,241 +0.14(+2.00%)
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.