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 )

18.53 +0.14 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2001 8.700 9.110 8.700 8.960 166,000 +0.19(+2.17%)
May 30, 2001 9.210 9.270 8.300 8.770 159,800 -0.65(-6.90%)
May 29, 2001 9.500 9.550 9.360 9.420 320,000 -0.33(-3.38%)
May 25, 2001 9.950 9.990 9.390 9.750 36,800 -0.20(-2.01%)
May 24, 2001 8.990 9.950 8.990 9.950 53,100 +1.14(+12.94%)
May 23, 2001 9.760 10.06 8.810 8.810 78,100 -1.25(-12.43%)
May 22, 2001 9.450 10.20 9.350 10.06 177,000 +0.57(+6.01%)
May 21, 2001 8.300 9.590 8.000 9.490 192,200 +0.99(+11.65%)
May 18, 2001 8.010 8.610 7.860 8.500 114,400 +0.19(+2.29%)
May 17, 2001 8.930 9.470 7.910 8.310 180,000 -0.55(-6.21%)
May 16, 2001 9.480 9.500 8.300 8.860 224,400 -0.67(-7.03%)
May 15, 2001 10.40 10.50 9.300 9.530 165,700 -0.96(-9.15%)
May 14, 2001 10.50 10.89 10.34 10.49 122,000 -0.26(-2.42%)
May 11, 2001 10.80 10.80 10.38 10.75 126,600 -0.05(-0.46%)
May 10, 2001 10.66 11.00 10.50 10.80 123,100 +0.13(+1.22%)
May 09, 2001 10.93 10.95 10.35 10.67 255,300 -0.27(-2.47%)
May 08, 2001 11.07 11.07 10.50 10.94 225,600 +0.69(+6.73%)
May 07, 2001 11.01 11.05 10.20 10.25 628,200 +1.00(+10.81%)
May 04, 2001 8.760 9.250 8.450 9.250 184,000 +0.27(+3.01%)
May 03, 2001 8.280 8.980 8.120 8.980 516,400 +0.75(+9.11%)
May 02, 2001 6.950 8.550 6.850 8.230 725,700 +1.50(+22.29%)
May 01, 2001 6.360 6.950 6.350 6.730 220,700 +0.35(+5.49%)
Apr 30, 2001 6.700 7.000 6.380 6.380 385,300 +0.03(+0.47%)
Apr 27, 2001 6.150 6.350 5.940 6.350 1,154,400 +0.35(+5.83%)
Apr 26, 2001 6.470 6.700 6.000 6.000 156,400 -0.50(-7.69%)
Apr 25, 2001 6.600 6.600 6.330 6.500 154,300 +0.24(+3.83%)
Apr 24, 2001 6.640 6.650 6.200 6.260 34,000 -0.14(-2.19%)
Apr 23, 2001 6.950 7.050 6.200 6.400 43,000 -0.30(-4.48%)
Apr 20, 2001 7.650 7.650 6.550 6.700 66,400 -0.75(-10.07%)
Apr 19, 2001 7.260 7.750 6.900 7.450 40,700 +0.10(+1.36%)
Apr 18, 2001 6.990 7.840 6.970 7.350 90,100 +0.41(+5.91%)
Apr 17, 2001 6.900 7.090 6.640 6.940 21,400 +0.23(+3.43%)
Apr 16, 2001 6.750 7.200 6.450 6.710 70,200 -0.02(-0.30%)
Apr 12, 2001 5.500 6.900 5.500 6.730 66,900 +1.03(+18.07%)
Apr 11, 2001 5.390 5.710 5.160 5.700 60,000 +0.56(+10.89%)
Apr 10, 2001 4.800 5.300 4.800 5.140 230,800 +0.14(+2.80%)
Apr 09, 2001 4.750 5.000 4.570 5.000 26,500 +0.44(+9.65%)
Apr 06, 2001 4.750 4.880 4.500 4.560 6,400 -0.44(-8.80%)
Apr 05, 2001 4.750 5.120 4.190 5.000 183,200 +0.97(+24.07%)
Apr 04, 2001 4.880 4.880 4.000 4.030 104,400 -0.91(-18.42%)
Apr 03, 2001 4.940 5.060 4.500 4.940 51,500 +0.00(+0.00%)
Apr 02, 2001 5.030 5.190 4.810 4.940 162,000 -0.12(-2.37%)
Mar 30, 2001 5.500 5.560 4.880 5.060 467,200 -0.38(-6.99%)
Mar 29, 2001 5.690 6.000 5.380 5.440 280,600 -0.56(-9.33%)
Mar 28, 2001 6.690 6.690 5.380 6.000 81,200 -0.72(-10.71%)
Mar 27, 2001 6.520 6.880 6.500 6.720 106,000 +0.10(+1.51%)
Mar 26, 2001 6.360 7.190 6.310 6.620 199,700 +0.74(+12.59%)
Mar 23, 2001 5.060 6.190 5.060 5.880 178,200 +0.94(+19.03%)
Mar 22, 2001 5.000 5.250 4.440 4.940 403,300 -0.06(-1.20%)
Mar 21, 2001 4.690 5.120 4.060 5.000 193,800 +0.06(+1.21%)
Mar 20, 2001 5.190 5.500 4.690 4.940 286,700 -0.68(-12.10%)
Mar 19, 2001 5.620 5.810 5.250 5.620 200,200 +0.06(+1.08%)
Mar 16, 2001 6.120 6.160 5.120 5.560 125,700 -0.60(-9.74%)
Mar 15, 2001 6.830 7.120 6.120 6.160 45,700 -0.72(-10.47%)
Mar 14, 2001 6.880 7.060 6.500 6.880 26,500 -0.12(-1.71%)
Mar 13, 2001 7.250 7.380 7.000 7.000 70,800 +0.03(+0.43%)
Mar 12, 2001 7.500 7.500 6.880 6.970 165,300 -1.15(-14.16%)
Mar 09, 2001 8.120 8.190 7.500 8.120 57,600 -0.07(-0.85%)
Mar 08, 2001 8.140 8.380 8.120 8.190 67,100 -0.25(-2.96%)
Mar 07, 2001 7.750 8.500 7.750 8.440 40,000 +0.32(+3.94%)
Mar 06, 2001 7.250 8.380 7.250 8.120 148,700 +0.46(+6.01%)
Mar 05, 2001 7.060 7.750 7.000 7.660 59,800 +0.25(+3.37%)
Mar 02, 2001 6.780 7.470 6.690 7.410 307,800 +0.41(+5.86%)
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.