Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TTM Technologies (NQ: TTMI )

18.70 -0.07 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2020 11.52 11.74 11.43 11.57 881,600 -0.06(-0.52%)
May 28, 2020 12.21 12.21 11.58 11.63 745,782 -0.39(-3.24%)
May 27, 2020 11.80 12.12 11.60 12.02 1,047,765 +0.40(+3.44%)
May 26, 2020 11.80 11.98 11.58 11.62 989,574 +0.26(+2.29%)
May 22, 2020 11.25 11.38 11.11 11.36 472,100 +0.12(+1.11%)
May 21, 2020 11.76 11.81 11.18 11.23 2,074,705 -0.54(-4.55%)
May 20, 2020 11.54 11.91 11.47 11.77 916,452 +0.45(+3.98%)
May 19, 2020 11.25 11.74 11.12 11.32 962,720 +0.07(+0.62%)
May 18, 2020 10.76 11.40 10.76 11.25 1,566,342 +0.93(+9.01%)
May 15, 2020 10.49 10.64 10.08 10.32 860,800 -0.32(-3.01%)
May 14, 2020 10.28 10.67 10.10 10.64 892,674 +0.14(+1.33%)
May 13, 2020 10.85 10.85 10.28 10.50 1,109,277 -0.46(-4.20%)
May 12, 2020 11.39 11.46 10.88 10.96 859,502 -0.44(-3.86%)
May 11, 2020 11.55 11.56 11.20 11.40 1,102,885 -0.35(-2.98%)
May 08, 2020 11.52 11.85 11.32 11.75 1,357,000 +0.47(+4.17%)
May 07, 2020 11.15 11.34 11.09 11.28 660,200 +0.26(+2.36%)
May 06, 2020 11.07 11.21 10.88 11.02 725,411 -0.02(-0.18%)
May 05, 2020 11.09 11.31 11.01 11.04 1,513,408 +0.12(+1.10%)
May 04, 2020 10.82 11.04 10.50 10.92 921,088 +0.00(+0.00%)
May 01, 2020 11.19 11.21 10.75 10.92 5,262,600 -0.67(-5.78%)
Apr 30, 2020 11.50 11.90 10.83 11.59 1,408,290 -0.04(-0.34%)
Apr 29, 2020 11.35 11.75 10.99 11.63 1,678,555 +0.70(+6.40%)
Apr 28, 2020 11.60 11.78 10.91 10.93 1,568,878 -0.41(-3.62%)
Apr 27, 2020 10.86 11.47 10.64 11.34 1,308,190 +0.58(+5.39%)
Apr 24, 2020 10.50 10.82 10.47 10.76 615,100 +0.30(+2.87%)
Apr 23, 2020 10.30 10.79 10.30 10.46 619,791 +0.21(+2.05%)
Apr 22, 2020 10.38 10.38 10.15 10.25 516,704 +0.22(+2.19%)
Apr 21, 2020 10.35 10.41 9.970 10.03 1,326,894 -0.60(-5.64%)
Apr 20, 2020 10.12 10.82 10.00 10.63 1,344,230 +0.43(+4.22%)
Apr 17, 2020 10.51 10.71 9.980 10.20 1,263,000 +0.01(+0.10%)
Apr 16, 2020 10.16 10.41 9.845 10.19 1,593,843 +0.03(+0.30%)
Apr 15, 2020 10.62 10.81 10.10 10.16 1,363,546 -0.88(-7.97%)
Apr 14, 2020 11.17 11.49 10.88 11.04 918,448 +0.12(+1.10%)
Apr 13, 2020 10.87 10.98 10.52 10.92 734,145 -0.05(-0.46%)
Apr 09, 2020 11.26 11.35 10.77 10.97 1,696,300 +0.05(+0.46%)
Apr 08, 2020 10.73 11.01 10.50 10.92 950,478 +0.38(+3.61%)
Apr 07, 2020 10.94 11.08 10.41 10.54 2,087,300 +0.03(+0.29%)
Apr 06, 2020 9.760 10.55 9.580 10.51 2,165,482 +1.24(+13.38%)
Apr 03, 2020 9.570 9.920 9.090 9.270 1,147,100 -0.29(-3.03%)
Apr 02, 2020 9.570 10.07 9.280 9.560 1,170,441 -0.08(-0.83%)
Apr 01, 2020 9.820 10.07 9.520 9.640 1,267,512 -0.70(-6.77%)
Mar 31, 2020 9.960 10.45 9.810 10.34 1,359,721 +0.43(+4.34%)
Mar 30, 2020 9.900 10.25 9.650 9.910 1,101,833 +0.03(+0.30%)
Mar 27, 2020 10.49 10.68 9.820 9.880 983,200 -1.04(-9.52%)
Mar 26, 2020 10.32 11.05 10.14 10.92 1,825,704 +0.72(+7.06%)
Mar 25, 2020 10.04 10.65 9.500 10.20 1,986,966 +0.17(+1.69%)
Mar 24, 2020 9.380 10.75 9.110 10.03 1,950,277 +1.19(+13.46%)
Mar 23, 2020 9.170 9.240 8.060 8.840 1,723,010 -0.15(-1.67%)
Mar 20, 2020 9.950 10.25 8.890 8.990 2,284,200 -0.99(-9.92%)
Mar 19, 2020 9.140 10.69 8.570 9.980 2,272,551 +0.82(+8.95%)
Mar 18, 2020 9.750 10.04 8.860 9.160 1,424,121 -1.15(-11.15%)
Mar 17, 2020 9.230 10.38 8.830 10.31 2,544,056 +1.14(+12.43%)
Mar 16, 2020 9.160 9.560 8.740 9.170 1,443,261 -0.94(-9.30%)
Mar 13, 2020 10.27 10.50 9.020 10.11 3,021,300 +0.36(+3.69%)
Mar 12, 2020 10.20 10.35 9.500 9.750 2,462,433 -0.82(-7.76%)
Mar 11, 2020 11.11 11.30 10.52 10.57 1,846,091 -1.12(-9.58%)
Mar 10, 2020 11.79 11.85 11.10 11.69 1,509,131 +0.29(+2.54%)
Mar 09, 2020 12.01 12.11 11.01 11.40 1,631,483 -1.41(-11.01%)
Mar 06, 2020 12.59 13.26 12.53 12.81 814,700 -0.25(-1.91%)
Mar 05, 2020 13.16 13.30 12.93 13.06 932,693 -0.40(-2.97%)
Mar 04, 2020 13.28 13.48 12.94 13.46 854,958 +0.36(+2.71%)
Mar 03, 2020 13.23 13.55 12.92 13.11 919,560 -0.18(-1.39%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.