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, 2016 7.620 7.850 7.500 7.830 678,206 +0.19(+2.49%)
May 27, 2016 7.450 7.640 7.640 7.640 439,800 +0.17(+2.28%)
May 26, 2016 7.440 7.490 7.388 7.470 260,400 +0.00(+0.00%)
May 25, 2016 7.310 7.490 7.300 7.470 767,453 +0.20(+2.75%)
May 24, 2016 7.200 7.300 7.050 7.270 600,419 +0.07(+0.97%)
May 23, 2016 7.000 7.200 6.870 7.200 793,592 +0.21(+3.00%)
May 20, 2016 6.600 7.000 6.600 6.990 925,037 +0.42(+6.39%)
May 19, 2016 6.580 6.690 6.360 6.570 643,619 -0.04(-0.61%)
May 18, 2016 6.360 6.620 6.360 6.610 939,224 +0.24(+3.77%)
May 17, 2016 6.490 6.630 6.290 6.370 1,251,499 -0.09(-1.39%)
May 16, 2016 6.390 6.530 6.320 6.460 611,625 +0.13(+2.05%)
May 13, 2016 6.410 6.532 6.275 6.330 451,776 -0.10(-1.56%)
May 12, 2016 6.540 6.564 6.240 6.430 580,002 -0.07(-1.08%)
May 11, 2016 6.450 6.540 6.400 6.500 375,404 +0.04(+0.62%)
May 10, 2016 6.380 6.480 6.310 6.460 566,423 +0.09(+1.41%)
May 09, 2016 6.450 6.480 6.245 6.370 672,145 -0.13(-2.00%)
May 06, 2016 6.230 6.500 6.230 6.500 609,575 +0.20(+3.17%)
May 05, 2016 6.430 6.470 6.220 6.300 435,677 -0.08(-1.25%)
May 04, 2016 6.370 6.520 6.305 6.380 468,899 +0.00(+0.00%)
May 03, 2016 6.480 6.556 6.360 6.380 470,165 -0.11(-1.69%)
May 02, 2016 6.590 6.610 6.440 6.490 516,773 -0.03(-0.46%)
Apr 29, 2016 6.550 6.630 6.420 6.520 889,641 -0.03(-0.46%)
Apr 28, 2016 7.000 7.000 6.475 6.550 960,199 -0.05(-0.76%)
Apr 27, 2016 6.810 6.860 6.555 6.600 943,786 -0.21(-3.08%)
Apr 26, 2016 6.680 6.855 6.510 6.810 418,050 +0.19(+2.87%)
Apr 25, 2016 6.680 6.750 6.550 6.620 377,914 -0.06(-0.90%)
Apr 22, 2016 6.670 6.750 6.560 6.680 480,597 +0.04(+0.60%)
Apr 21, 2016 6.790 6.790 6.560 6.640 842,670 -0.11(-1.63%)
Apr 20, 2016 6.810 6.840 6.730 6.750 290,252 -0.05(-0.74%)
Apr 19, 2016 6.810 6.960 6.740 6.800 320,354 +0.02(+0.29%)
Apr 18, 2016 6.840 6.840 6.670 6.780 358,109 -0.07(-1.02%)
Apr 15, 2016 6.930 6.940 6.800 6.850 215,261 -0.07(-1.01%)
Apr 14, 2016 7.050 7.120 6.890 6.920 392,647 -0.09(-1.35%)
Apr 13, 2016 6.860 7.110 6.700 7.015 750,886 +0.21(+3.01%)
Apr 12, 2016 6.750 6.890 6.660 6.810 542,147 +0.05(+0.74%)
Apr 11, 2016 6.710 6.840 6.660 6.760 349,190 +0.12(+1.81%)
Apr 08, 2016 6.530 6.890 6.530 6.640 606,804 +0.16(+2.47%)
Apr 07, 2016 6.550 6.615 6.470 6.480 831,707 -0.13(-1.97%)
Apr 06, 2016 6.540 6.610 6.340 6.610 327,336 +0.08(+1.23%)
Apr 05, 2016 6.450 6.590 6.450 6.530 369,842 +0.03(+0.46%)
Apr 04, 2016 6.710 6.710 6.500 6.500 318,915 -0.18(-2.69%)
Apr 01, 2016 6.570 6.740 6.430 6.680 376,949 +0.03(+0.45%)
Mar 31, 2016 6.770 6.830 6.555 6.650 565,250 -0.11(-1.63%)
Mar 30, 2016 6.740 6.820 6.700 6.760 339,229 +0.02(+0.30%)
Mar 29, 2016 6.510 6.810 6.400 6.740 954,880 +0.19(+2.90%)
Mar 28, 2016 6.410 6.580 6.325 6.550 696,083 +0.14(+2.18%)
Mar 24, 2016 6.200 6.410 6.410 6.410 327,100 +0.15(+2.40%)
Mar 23, 2016 6.470 6.500 6.260 6.260 322,708 -0.24(-3.69%)
Mar 22, 2016 6.730 6.740 6.490 6.500 376,056 -0.27(-3.99%)
Mar 21, 2016 6.690 6.830 6.630 6.770 830,513 +0.10(+1.50%)
Mar 18, 2016 6.870 6.890 6.650 6.670 1,092,458 -0.16(-2.34%)
Mar 17, 2016 6.620 6.868 6.500 6.830 429,786 +0.22(+3.33%)
Mar 16, 2016 6.420 6.680 6.380 6.610 448,951 +0.12(+1.85%)
Mar 15, 2016 6.690 6.800 6.390 6.490 582,759 -0.20(-2.99%)
Mar 14, 2016 6.760 6.850 6.640 6.690 1,142,004 -0.06(-0.89%)
Mar 11, 2016 6.850 6.890 6.660 6.750 394,603 -0.01(-0.15%)
Mar 10, 2016 6.750 6.790 6.600 6.760 610,405 +0.08(+1.20%)
Mar 09, 2016 6.700 6.800 6.600 6.680 1,251,875 +0.00(+0.00%)
Mar 08, 2016 6.870 6.930 6.595 6.680 336,803 -0.17(-2.48%)
Mar 07, 2016 6.820 6.960 6.740 6.850 417,677 +0.03(+0.44%)
Mar 04, 2016 6.840 6.900 6.760 6.820 713,585 +0.01(+0.15%)
Mar 03, 2016 6.810 6.853 6.700 6.810 635,802 +0.05(+0.74%)
Mar 02, 2016 6.730 6.850 6.550 6.760 320,442 +0.02(+0.30%)
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.