TTM Technologies Inc NASDAQ:TTMI Historical Prices

Below are the 5894 trading days of historical prices for TTMI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5894	NASDAQ	TTMI	Mon, Mar 4, 2024	15.11	15.21	15.04	15.12
5893	NASDAQ	TTMI	Fri, Mar 1, 2024	14.90	15.16	14.83	15.08
5892	NASDAQ	TTMI	Thu, Feb 29, 2024	15.03	15.09	14.78	14.85
5891	NASDAQ	TTMI	Wed, Feb 28, 2024	14.86	15.01	14.73	14.76
5890	NASDAQ	TTMI	Tue, Feb 27, 2024	15.32	15.45	15.07	15.07
5889	NASDAQ	TTMI	Mon, Feb 26, 2024	15.40	15.45	15.18	15.19
5888	NASDAQ	TTMI	Fri, Feb 23, 2024	15.51	15.51	15.22	15.43
5887	NASDAQ	TTMI	Thu, Feb 22, 2024	15.35	15.72	15.35	15.57
5886	NASDAQ	TTMI	Wed, Feb 21, 2024	15.49	15.50	15.19	15.32
5885	NASDAQ	TTMI	Tue, Feb 20, 2024	15.50	15.64	15.37	15.61
5884	NASDAQ	TTMI	Fri, Feb 16, 2024	15.63	15.79	15.54	15.65
5883	NASDAQ	TTMI	Thu, Feb 15, 2024	15.39	15.90	15.39	15.74
5882	NASDAQ	TTMI	Wed, Feb 14, 2024	15.13	15.48	14.81	15.25
5881	NASDAQ	TTMI	Tue, Feb 13, 2024	15.65	15.83	14.83	14.91
5880	NASDAQ	TTMI	Mon, Feb 12, 2024	16.20	16.54	16.09	16.30
5879	NASDAQ	TTMI	Fri, Feb 9, 2024	15.30	16.14	15.30	16.12
5878	NASDAQ	TTMI	Thu, Feb 8, 2024	14.57	15.28	14.52	15.22
5877	NASDAQ	TTMI	Wed, Feb 7, 2024	14.58	14.74	14.05	14.46
5876	NASDAQ	TTMI	Tue, Feb 6, 2024	14.06	14.51	14.02	14.48
5875	NASDAQ	TTMI	Mon, Feb 5, 2024	13.99	14.19	13.84	14.16
5874	NASDAQ	TTMI	Fri, Feb 2, 2024	14.15	14.36	14.09	14.15
5873	NASDAQ	TTMI	Thu, Feb 1, 2024	13.95	14.35	13.95	14.32
5872	NASDAQ	TTMI	Wed, Jan 31, 2024	14.21	14.31	13.82	13.91
5871	NASDAQ	TTMI	Tue, Jan 30, 2024	14.30	14.51	14.25	14.30
5870	NASDAQ	TTMI	Mon, Jan 29, 2024	14.22	14.27	13.95	14.27
5869	NASDAQ	TTMI	Fri, Jan 26, 2024	14.61	14.65	14.27	14.27
5868	NASDAQ	TTMI	Thu, Jan 25, 2024	14.78	14.78	14.27	14.54
5867	NASDAQ	TTMI	Wed, Jan 24, 2024	14.90	14.90	14.46	14.51
5866	NASDAQ	TTMI	Tue, Jan 23, 2024	14.93	15.06	14.63	14.71
5865	NASDAQ	TTMI	Mon, Jan 22, 2024	14.74	14.95	14.63	14.68
5864	NASDAQ	TTMI	Fri, Jan 19, 2024	14.44	14.55	14.22	14.51
5863	NASDAQ	TTMI	Thu, Jan 18, 2024	14.36	14.54	14.10	14.31
5862	NASDAQ	TTMI	Wed, Jan 17, 2024	14.35	14.35	14.11	14.21
5861	NASDAQ	TTMI	Tue, Jan 16, 2024	14.69	14.87	14.56	14.59
5860	NASDAQ	TTMI	Fri, Jan 12, 2024	14.85	14.97	14.72	14.84
5859	NASDAQ	TTMI	Thu, Jan 11, 2024	14.67	14.79	14.51	14.76
5858	NASDAQ	TTMI	Wed, Jan 10, 2024	14.71	14.87	14.65	14.79
5857	NASDAQ	TTMI	Tue, Jan 9, 2024	14.82	14.90	14.70	14.78
5856	NASDAQ	TTMI	Mon, Jan 8, 2024	14.77	15.14	14.77	15.11
5855	NASDAQ	TTMI	Fri, Jan 5, 2024	14.92	14.96	14.51	14.72
5854	NASDAQ	TTMI	Thu, Jan 4, 2024	15.11	15.11	14.82	14.90
5853	NASDAQ	TTMI	Wed, Jan 3, 2024	15.40	15.40	14.93	15.01
5852	NASDAQ	TTMI	Tue, Jan 2, 2024	15.60	15.70	15.45	15.56
5851	NASDAQ	TTMI	Fri, Dec 29, 2023	16.10	16.10	15.75	15.81
5850	NASDAQ	TTMI	Thu, Dec 28, 2023	16.01	16.05	15.90	16.03
5849	NASDAQ	TTMI	Wed, Dec 27, 2023	16.08	16.10	15.87	16.07
5848	NASDAQ	TTMI	Tue, Dec 26, 2023	15.87	16.08	15.60	16.00
5847	NASDAQ	TTMI	Fri, Dec 22, 2023	15.70	15.96	15.57	15.79
5846	NASDAQ	TTMI	Thu, Dec 21, 2023	15.67	15.77	15.46	15.70
5845	NASDAQ	TTMI	Wed, Dec 20, 2023	15.80	16.07	15.53	15.55
5844	NASDAQ	TTMI	Tue, Dec 19, 2023	15.58	15.83	15.58	15.79
5843	NASDAQ	TTMI	Mon, Dec 18, 2023	15.70	15.74	15.26	15.51
5842	NASDAQ	TTMI	Fri, Dec 15, 2023	15.78	15.79	15.44	15.60
5841	NASDAQ	TTMI	Thu, Dec 14, 2023	15.41	15.73	15.37	15.70
5840	NASDAQ	TTMI	Wed, Dec 13, 2023	14.94	15.21	14.67	15.13
5839	NASDAQ	TTMI	Tue, Dec 12, 2023	14.91	14.99	14.78	14.94
5838	NASDAQ	TTMI	Mon, Dec 11, 2023	14.89	15.07	14.86	14.97
5837	NASDAQ	TTMI	Fri, Dec 8, 2023	14.46	14.89	14.29	14.87
5836	NASDAQ	TTMI	Thu, Dec 7, 2023	14.43	14.48	14.25	14.48
5835	NASDAQ	TTMI	Wed, Dec 6, 2023	14.65	14.74	14.34	14.35
5834	NASDAQ	TTMI	Tue, Dec 5, 2023	14.70	14.70	14.47	14.48
5833	NASDAQ	TTMI	Mon, Dec 4, 2023	14.85	15.03	14.72	14.81
5832	NASDAQ	TTMI	Fri, Dec 1, 2023	14.93	15.13	14.80	14.98
5831	NASDAQ	TTMI	Thu, Nov 30, 2023	14.69	15.03	14.58	15.01
5830	NASDAQ	TTMI	Wed, Nov 29, 2023	14.61	14.84	14.56	14.68
5829	NASDAQ	TTMI	Tue, Nov 28, 2023	14.59	14.80	14.48	14.57
5828	NASDAQ	TTMI	Mon, Nov 27, 2023	14.36	14.73	14.21	14.62
5827	NASDAQ	TTMI	Fri, Nov 24, 2023	14.47	14.48	14.36	14.46
5826	NASDAQ	TTMI	Wed, Nov 22, 2023	14.27	14.52	14.25	14.44
5825	NASDAQ	TTMI	Tue, Nov 21, 2023	14.26	14.33	14.13	14.13
5824	NASDAQ	TTMI	Mon, Nov 20, 2023	14.42	14.60	14.33	14.40
5823	NASDAQ	TTMI	Fri, Nov 17, 2023	14.54	14.59	14.36	14.46
5822	NASDAQ	TTMI	Thu, Nov 16, 2023	14.52	14.57	14.14	14.38
5821	NASDAQ	TTMI	Wed, Nov 15, 2023	14.59	14.79	14.52	14.58
5820	NASDAQ	TTMI	Tue, Nov 14, 2023	14.33	14.63	14.27	14.62
5819	NASDAQ	TTMI	Mon, Nov 13, 2023	14.20	14.25	13.99	14.00
5818	NASDAQ	TTMI	Fri, Nov 10, 2023	13.90	14.33	13.74	14.24
5817	NASDAQ	TTMI	Thu, Nov 9, 2023	14.12	14.12	13.69	13.81
5816	NASDAQ	TTMI	Wed, Nov 8, 2023	14.09	14.09	13.83	14.06
5815	NASDAQ	TTMI	Tue, Nov 7, 2023	14.14	14.16	13.79	14.04
5814	NASDAQ	TTMI	Mon, Nov 6, 2023	14.59	14.72	14.08	14.17
5813	NASDAQ	TTMI	Fri, Nov 3, 2023	14.20	14.75	14.06	14.64
5812	NASDAQ	TTMI	Thu, Nov 2, 2023	13.59	14.16	13.43	14.02
5811	NASDAQ	TTMI	Wed, Nov 1, 2023	12.95	13.00	12.25	12.92
5810	NASDAQ	TTMI	Tue, Oct 31, 2023	11.60	11.62	11.38	11.49
5809	NASDAQ	TTMI	Mon, Oct 30, 2023	11.60	11.66	11.39	11.57
5808	NASDAQ	TTMI	Fri, Oct 27, 2023	11.40	11.57	11.31	11.52
5807	NASDAQ	TTMI	Thu, Oct 26, 2023	11.31	11.43	11.17	11.36
5806	NASDAQ	TTMI	Wed, Oct 25, 2023	11.79	11.87	11.14	11.21
5805	NASDAQ	TTMI	Tue, Oct 24, 2023	11.86	12.00	11.83	11.90
5804	NASDAQ	TTMI	Mon, Oct 23, 2023	12.00	12.09	11.81	11.83
5803	NASDAQ	TTMI	Fri, Oct 20, 2023	12.21	12.30	12.05	12.05
5802	NASDAQ	TTMI	Thu, Oct 19, 2023	12.30	12.51	12.11	12.19
5801	NASDAQ	TTMI	Wed, Oct 18, 2023	12.64	12.67	12.21	12.28
5800	NASDAQ	TTMI	Tue, Oct 17, 2023	12.65	12.93	12.65	12.74
5799	NASDAQ	TTMI	Mon, Oct 16, 2023	12.56	12.78	12.50	12.77
5798	NASDAQ	TTMI	Fri, Oct 13, 2023	12.67	12.69	12.38	12.46
5797	NASDAQ	TTMI	Thu, Oct 12, 2023	12.82	12.82	12.58	12.69
5796	NASDAQ	TTMI	Wed, Oct 11, 2023	12.83	13.00	12.68	12.79
5795	NASDAQ	TTMI	Tue, Oct 10, 2023	12.81	13.05	12.81	12.83
5794	NASDAQ	TTMI	Mon, Oct 9, 2023	12.88	12.94	12.79	12.83
5793	NASDAQ	TTMI	Fri, Oct 6, 2023	12.78	13.00	12.76	12.93
5792	NASDAQ	TTMI	Thu, Oct 5, 2023	12.85	13.04	12.67	12.87
5791	NASDAQ	TTMI	Wed, Oct 4, 2023	12.68	12.94	12.61	12.90
5790	NASDAQ	TTMI	Tue, Oct 3, 2023	12.86	12.89	12.63	12.68
5789	NASDAQ	TTMI	Mon, Oct 2, 2023	12.88	13.06	12.74	12.93
5788	NASDAQ	TTMI	Fri, Sep 29, 2023	12.92	12.99	12.83	12.88
5787	NASDAQ	TTMI	Thu, Sep 28, 2023	12.76	13.17	12.76	12.92
5786	NASDAQ	TTMI	Wed, Sep 27, 2023	12.40	12.69	12.40	12.64
5785	NASDAQ	TTMI	Tue, Sep 26, 2023	12.50	12.57	12.28	12.35
5784	NASDAQ	TTMI	Mon, Sep 25, 2023	12.50	12.63	12.39	12.55
5783	NASDAQ	TTMI	Fri, Sep 22, 2023	12.61	12.71	12.53	12.56
5782	NASDAQ	TTMI	Thu, Sep 21, 2023	12.75	12.77	12.56	12.60
5781	NASDAQ	TTMI	Wed, Sep 20, 2023	13.08	13.17	12.81	12.82
5780	NASDAQ	TTMI	Tue, Sep 19, 2023	13.05	13.17	12.97	13.00
5779	NASDAQ	TTMI	Mon, Sep 18, 2023	13.04	13.27	12.99	13.04
5778	NASDAQ	TTMI	Fri, Sep 15, 2023	13.24	13.31	12.72	12.99
5777	NASDAQ	TTMI	Thu, Sep 14, 2023	13.07	13.42	13.07	13.29
5776	NASDAQ	TTMI	Wed, Sep 13, 2023	12.95	13.25	12.88	12.95
5775	NASDAQ	TTMI	Tue, Sep 12, 2023	12.77	13.05	12.64	12.97
5774	NASDAQ	TTMI	Mon, Sep 11, 2023	12.77	12.77	12.77	12.77
5773	NASDAQ	TTMI	Fri, Sep 8, 2023	13.51	13.52	12.78	12.91
5772	NASDAQ	TTMI	Thu, Sep 7, 2023	13.70	13.71	13.41	13.55
5771	NASDAQ	TTMI	Wed, Sep 6, 2023	13.95	14.11	13.69	13.71
5770	NASDAQ	TTMI	Tue, Sep 5, 2023	14.83	14.83	13.70	13.88
5769	NASDAQ	TTMI	Fri, Sep 1, 2023	14.95	15.15	14.84	14.87
5768	NASDAQ	TTMI	Thu, Aug 31, 2023	14.97	15.24	14.88	14.90
5767	NASDAQ	TTMI	Wed, Aug 30, 2023	14.78	15.13	14.77	14.88
5766	NASDAQ	TTMI	Tue, Aug 29, 2023	15.00	15.04	14.76	14.83
5765	NASDAQ	TTMI	Mon, Aug 28, 2023	14.88	15.10	14.88	14.99
5764	NASDAQ	TTMI	Fri, Aug 25, 2023	14.74	14.86	14.58	14.77
5763	NASDAQ	TTMI	Thu, Aug 24, 2023	14.95	15.07	14.65	14.70
5762	NASDAQ	TTMI	Wed, Aug 23, 2023	14.73	15.01	14.69	14.85
5761	NASDAQ	TTMI	Tue, Aug 22, 2023	14.78	15.02	14.65	14.72
5760	NASDAQ	TTMI	Mon, Aug 21, 2023	14.73	15.00	14.67	14.68
5759	NASDAQ	TTMI	Fri, Aug 18, 2023	14.32	14.65	14.32	14.57
5758	NASDAQ	TTMI	Thu, Aug 17, 2023	14.28	14.55	14.25	14.48
5757	NASDAQ	TTMI	Wed, Aug 16, 2023	14.22	14.34	14.11	14.24
5756	NASDAQ	TTMI	Tue, Aug 15, 2023	14.45	14.49	14.25	14.29
5755	NASDAQ	TTMI	Mon, Aug 14, 2023	14.43	14.70	14.28	14.57
5754	NASDAQ	TTMI	Fri, Aug 11, 2023	14.33	14.53	14.28	14.49
5753	NASDAQ	TTMI	Thu, Aug 10, 2023	14.79	15.02	14.30	14.40
5752	NASDAQ	TTMI	Wed, Aug 9, 2023	14.95	14.99	14.58	14.71
5751	NASDAQ	TTMI	Tue, Aug 8, 2023	14.87	15.26	14.79	15.00
5750	NASDAQ	TTMI	Mon, Aug 7, 2023	15.01	15.10	14.67	14.97
5749	NASDAQ	TTMI	Fri, Aug 4, 2023	14.70	15.21	14.70	15.05
5748	NASDAQ	TTMI	Thu, Aug 3, 2023	14.74	15.15	14.59	14.70
5747	NASDAQ	TTMI	Wed, Aug 2, 2023	14.26	15.12	13.99	14.66
5746	NASDAQ	TTMI	Tue, Aug 1, 2023	14.32	14.44	14.20	14.37
5745	NASDAQ	TTMI	Mon, Jul 31, 2023	14.07	14.36	14.07	14.36
5744	NASDAQ	TTMI	Fri, Jul 28, 2023	14.15	14.34	14.00	14.05
5743	NASDAQ	TTMI	Thu, Jul 27, 2023	14.22	14.36	13.89	14.02
5742	NASDAQ	TTMI	Wed, Jul 26, 2023	14.15	14.35	13.99	14.04
5741	NASDAQ	TTMI	Tue, Jul 25, 2023	14.01	14.35	14.01	14.24
5740	NASDAQ	TTMI	Mon, Jul 24, 2023	13.81	14.10	13.76	14.06
5739	NASDAQ	TTMI	Fri, Jul 21, 2023	14.06	14.10	13.75	13.84
5738	NASDAQ	TTMI	Thu, Jul 20, 2023	14.22	14.22	13.87	13.97
5737	NASDAQ	TTMI	Wed, Jul 19, 2023	14.27	14.35	14.11	14.23
5736	NASDAQ	TTMI	Tue, Jul 18, 2023	14.00	14.26	14.00	14.21
5735	NASDAQ	TTMI	Mon, Jul 17, 2023	13.91	14.13	13.88	14.01
5734	NASDAQ	TTMI	Fri, Jul 14, 2023	13.95	13.99	13.62	13.88
5733	NASDAQ	TTMI	Thu, Jul 13, 2023	13.95	14.06	13.88	14.04
5732	NASDAQ	TTMI	Wed, Jul 12, 2023	13.80	13.94	13.41	13.90
5731	NASDAQ	TTMI	Tue, Jul 11, 2023	13.72	13.73	13.45	13.53
5730	NASDAQ	TTMI	Mon, Jul 10, 2023	13.55	13.66	13.43	13.66
5729	NASDAQ	TTMI	Fri, Jul 7, 2023	13.64	13.74	13.39	13.56
5728	NASDAQ	TTMI	Thu, Jul 6, 2023	13.58	13.76	13.38	13.59
5727	NASDAQ	TTMI	Wed, Jul 5, 2023	13.72	13.87	13.56	13.77
5726	NASDAQ	TTMI	Mon, Jul 3, 2023	13.79	13.96	13.71	13.87
5725	NASDAQ	TTMI	Fri, Jun 30, 2023	13.97	14.05	13.83	13.90
5724	NASDAQ	TTMI	Thu, Jun 29, 2023	13.43	13.85	13.43	13.83
5723	NASDAQ	TTMI	Wed, Jun 28, 2023	13.45	13.46	13.27	13.39
5722	NASDAQ	TTMI	Tue, Jun 27, 2023	13.21	13.52	13.14	13.47
5721	NASDAQ	TTMI	Mon, Jun 26, 2023	13.43	13.71	13.22	13.23
5720	NASDAQ	TTMI	Fri, Jun 23, 2023	13.62	13.64	13.28	13.38
5719	NASDAQ	TTMI	Thu, Jun 22, 2023	13.67	13.92	13.51	13.89
5718	NASDAQ	TTMI	Wed, Jun 21, 2023	13.61	13.82	13.56	13.74
5717	NASDAQ	TTMI	Tue, Jun 20, 2023	13.66	13.82	13.58	13.75
5716	NASDAQ	TTMI	Fri, Jun 16, 2023	13.89	13.93	13.52	13.66
5715	NASDAQ	TTMI	Thu, Jun 15, 2023	13.57	13.68	13.50	13.68
5714	NASDAQ	TTMI	Wed, Jun 14, 2023	13.90	13.96	13.57	13.68
5713	NASDAQ	TTMI	Tue, Jun 13, 2023	14.10	14.20	13.86	13.89
5712	NASDAQ	TTMI	Mon, Jun 12, 2023	13.85	14.17	13.85	14.07
5711	NASDAQ	TTMI	Fri, Jun 9, 2023	14.04	14.09	13.82	13.86
5710	NASDAQ	TTMI	Thu, Jun 8, 2023	14.29	14.34	13.96	13.99
5709	NASDAQ	TTMI	Wed, Jun 7, 2023	13.84	14.40	13.75	14.36
5708	NASDAQ	TTMI	Tue, Jun 6, 2023	13.11	13.87	13.06	13.75
5707	NASDAQ	TTMI	Mon, Jun 5, 2023	13.55	13.55	13.13	13.14
5706	NASDAQ	TTMI	Fri, Jun 2, 2023	13.59	13.80	13.59	13.74
5705	NASDAQ	TTMI	Thu, Jun 1, 2023	13.66	13.68	13.37	13.40
5704	NASDAQ	TTMI	Wed, May 31, 2023	13.57	13.89	13.32	13.70
5703	NASDAQ	TTMI	Tue, May 30, 2023	14.10	14.21	13.56	13.73
5702	NASDAQ	TTMI	Fri, May 26, 2023	13.61	14.10	13.60	14.01
5701	NASDAQ	TTMI	Thu, May 25, 2023	13.21	13.63	13.20	13.60
5700	NASDAQ	TTMI	Wed, May 24, 2023	13.25	13.31	13.10	13.17
5699	NASDAQ	TTMI	Tue, May 23, 2023	13.26	13.65	13.19	13.36
5698	NASDAQ	TTMI	Mon, May 22, 2023	13.08	13.33	12.93	13.29
5697	NASDAQ	TTMI	Fri, May 19, 2023	13.29	13.39	12.90	13.01
5696	NASDAQ	TTMI	Thu, May 18, 2023	12.93	13.20	12.89	13.12
5695	NASDAQ	TTMI	Wed, May 17, 2023	12.65	13.02	12.54	12.93
5694	NASDAQ	TTMI	Tue, May 16, 2023	12.54	12.69	12.36	12.65
5693	NASDAQ	TTMI	Mon, May 15, 2023	12.17	12.67	12.08	12.66
5692	NASDAQ	TTMI	Fri, May 12, 2023	12.04	12.16	11.97	12.11
5691	NASDAQ	TTMI	Thu, May 11, 2023	11.61	12.10	11.59	12.03
5690	NASDAQ	TTMI	Wed, May 10, 2023	11.73	11.79	11.51	11.68
5689	NASDAQ	TTMI	Tue, May 9, 2023	11.37	11.59	11.24	11.54
5688	NASDAQ	TTMI	Mon, May 8, 2023	11.64	11.76	11.34	11.47
5687	NASDAQ	TTMI	Fri, May 5, 2023	11.67	11.75	11.58	11.65
5686	NASDAQ	TTMI	Thu, May 4, 2023	11.72	11.72	11.20	11.50
5685	NASDAQ	TTMI	Wed, May 3, 2023	11.59	11.78	11.13	11.42
5684	NASDAQ	TTMI	Tue, May 2, 2023	11.75	11.86	11.48	11.62
5683	NASDAQ	TTMI	Mon, May 1, 2023	11.82	12.10	11.81	11.84
5682	NASDAQ	TTMI	Fri, Apr 28, 2023	11.62	11.89	11.57	11.81
5681	NASDAQ	TTMI	Thu, Apr 27, 2023	11.72	11.72	11.52	11.60
5680	NASDAQ	TTMI	Wed, Apr 26, 2023	11.48	11.75	11.40	11.62
5679	NASDAQ	TTMI	Tue, Apr 25, 2023	12.08	12.20	11.59	11.59
5678	NASDAQ	TTMI	Mon, Apr 24, 2023	12.28	12.39	12.17	12.25
5677	NASDAQ	TTMI	Fri, Apr 21, 2023	12.54	12.54	12.23	12.28
5676	NASDAQ	TTMI	Thu, Apr 20, 2023	12.59	12.67	12.43	12.56
5675	NASDAQ	TTMI	Wed, Apr 19, 2023	12.51	12.69	12.40	12.69
5674	NASDAQ	TTMI	Tue, Apr 18, 2023	12.67	12.77	12.57	12.64
5673	NASDAQ	TTMI	Mon, Apr 17, 2023	12.50	12.72	12.45	12.67
5672	NASDAQ	TTMI	Fri, Apr 14, 2023	12.60	12.67	12.45	12.53
5671	NASDAQ	TTMI	Thu, Apr 13, 2023	12.47	12.63	12.40	12.62
5670	NASDAQ	TTMI	Wed, Apr 12, 2023	12.76	12.80	12.43	12.46
5669	NASDAQ	TTMI	Tue, Apr 11, 2023	12.64	12.82	12.53	12.56
5668	NASDAQ	TTMI	Mon, Apr 10, 2023	12.64	12.85	12.51	12.63
5667	NASDAQ	TTMI	Thu, Apr 6, 2023	12.70	12.84	12.58	12.65
5666	NASDAQ	TTMI	Wed, Apr 5, 2023	12.86	12.95	12.68	12.72
5665	NASDAQ	TTMI	Tue, Apr 4, 2023	13.26	13.36	12.88	12.94
5664	NASDAQ	TTMI	Mon, Apr 3, 2023	13.47	13.51	13.11	13.27
5663	NASDAQ	TTMI	Fri, Mar 31, 2023	13.18	13.52	13.10	13.49
5662	NASDAQ	TTMI	Thu, Mar 30, 2023	13.12	13.26	12.94	13.13
5661	NASDAQ	TTMI	Wed, Mar 29, 2023	12.89	13.07	12.75	13.03
5660	NASDAQ	TTMI	Tue, Mar 28, 2023	12.65	12.75	12.55	12.74
5659	NASDAQ	TTMI	Mon, Mar 27, 2023	12.71	12.79	12.61	12.70
5658	NASDAQ	TTMI	Fri, Mar 24, 2023	12.34	12.64	12.26	12.60
5657	NASDAQ	TTMI	Thu, Mar 23, 2023	12.58	12.87	12.37	12.49
5656	NASDAQ	TTMI	Wed, Mar 22, 2023	12.80	13.00	12.52	12.52
5655	NASDAQ	TTMI	Tue, Mar 21, 2023	12.79	12.94	12.60	12.81
5654	NASDAQ	TTMI	Mon, Mar 20, 2023	12.33	12.62	12.30	12.55
5653	NASDAQ	TTMI	Fri, Mar 17, 2023	12.36	12.48	12.08	12.17
5652	NASDAQ	TTMI	Thu, Mar 16, 2023	12.11	12.58	11.97	12.46
5651	NASDAQ	TTMI	Wed, Mar 15, 2023	12.35	12.48	12.08	12.30
5650	NASDAQ	TTMI	Tue, Mar 14, 2023	12.86	12.93	12.52	12.67
5649	NASDAQ	TTMI	Mon, Mar 13, 2023	12.73	12.84	12.42	12.48
5648	NASDAQ	TTMI	Fri, Mar 10, 2023	13.22	13.22	12.82	12.91
5647	NASDAQ	TTMI	Thu, Mar 9, 2023	13.33	13.55	13.28	13.31
5646	NASDAQ	TTMI	Wed, Mar 8, 2023	13.36	13.38	13.18	13.27
5645	NASDAQ	TTMI	Tue, Mar 7, 2023	13.37	13.53	13.18	13.30
5644	NASDAQ	TTMI	Mon, Mar 6, 2023	13.46	13.67	13.21	13.34
5643	NASDAQ	TTMI	Fri, Mar 3, 2023	13.62	13.63	13.43	13.55
5642	NASDAQ	TTMI	Thu, Mar 2, 2023	13.39	13.52	13.24	13.52
5641	NASDAQ	TTMI	Wed, Mar 1, 2023	13.32	13.67	13.32	13.51
5640	NASDAQ	TTMI	Tue, Feb 28, 2023	13.35	13.45	13.21	13.29
5639	NASDAQ	TTMI	Mon, Feb 27, 2023	13.59	13.59	13.35	13.42
5638	NASDAQ	TTMI	Fri, Feb 24, 2023	13.30	13.50	13.28	13.43
5637	NASDAQ	TTMI	Thu, Feb 23, 2023	13.86	13.86	13.25	13.54
5636	NASDAQ	TTMI	Wed, Feb 22, 2023	13.71	13.97	13.57	13.73
5635	NASDAQ	TTMI	Tue, Feb 21, 2023	14.07	14.34	13.63	13.69
5634	NASDAQ	TTMI	Fri, Feb 17, 2023	14.26	14.33	13.99	14.29
5633	NASDAQ	TTMI	Thu, Feb 16, 2023	13.98	14.27	13.96	14.22
5632	NASDAQ	TTMI	Wed, Feb 15, 2023	13.85	14.26	13.83	14.22
5631	NASDAQ	TTMI	Tue, Feb 14, 2023	13.96	14.09	13.75	13.95
5630	NASDAQ	TTMI	Mon, Feb 13, 2023	13.83	14.00	13.70	14.00
5629	NASDAQ	TTMI	Fri, Feb 10, 2023	13.60	14.13	13.59	14.02
5628	NASDAQ	TTMI	Thu, Feb 9, 2023	14.42	14.42	13.05	13.59
5627	NASDAQ	TTMI	Wed, Feb 8, 2023	15.89	15.96	15.66	15.80
5626	NASDAQ	TTMI	Tue, Feb 7, 2023	15.97	16.11	15.79	16.03
5625	NASDAQ	TTMI	Mon, Feb 6, 2023	16.22	16.37	15.88	15.96
5624	NASDAQ	TTMI	Fri, Feb 3, 2023	16.16	16.68	16.10	16.39
5623	NASDAQ	TTMI	Thu, Feb 2, 2023	16.30	16.58	16.17	16.42
5622	NASDAQ	TTMI	Wed, Feb 1, 2023	15.64	16.27	15.58	16.12
5621	NASDAQ	TTMI	Tue, Jan 31, 2023	15.41	15.75	15.30	15.72
5620	NASDAQ	TTMI	Mon, Jan 30, 2023	15.22	15.44	15.12	15.27
5619	NASDAQ	TTMI	Fri, Jan 27, 2023	15.40	15.65	15.30	15.39
5618	NASDAQ	TTMI	Thu, Jan 26, 2023	16.15	16.41	15.17	15.55
5617	NASDAQ	TTMI	Wed, Jan 25, 2023	16.65	16.78	16.47	16.73
5616	NASDAQ	TTMI	Tue, Jan 24, 2023	16.17	17.11	16.17	16.86
5615	NASDAQ	TTMI	Mon, Jan 23, 2023	17.16	17.26	16.91	17.14
5614	NASDAQ	TTMI	Fri, Jan 20, 2023	16.87	17.15	16.69	17.14
5613	NASDAQ	TTMI	Thu, Jan 19, 2023	16.71	16.94	16.46	16.70
5612	NASDAQ	TTMI	Wed, Jan 18, 2023	17.13	17.46	16.83	16.84
5611	NASDAQ	TTMI	Tue, Jan 17, 2023	17.28	17.41	16.93	17.03
5610	NASDAQ	TTMI	Fri, Jan 13, 2023	16.61	17.33	16.61	17.30
5609	NASDAQ	TTMI	Thu, Jan 12, 2023	16.49	16.91	16.38	16.88
5608	NASDAQ	TTMI	Wed, Jan 11, 2023	16.25	16.49	16.17	16.47
5607	NASDAQ	TTMI	Tue, Jan 10, 2023	16.10	16.25	15.92	16.25
5606	NASDAQ	TTMI	Mon, Jan 9, 2023	15.96	16.34	15.96	16.08
5605	NASDAQ	TTMI	Fri, Jan 6, 2023	15.34	15.97	15.16	15.86
5604	NASDAQ	TTMI	Thu, Jan 5, 2023	14.97	15.26	14.89	15.07
5603	NASDAQ	TTMI	Wed, Jan 4, 2023	15.29	15.52	14.95	15.02
5602	NASDAQ	TTMI	Tue, Jan 3, 2023	15.30	15.48	14.92	15.12
5601	NASDAQ	TTMI	Fri, Dec 30, 2022	15.04	15.19	14.95	15.08
5600	NASDAQ	TTMI	Thu, Dec 29, 2022	14.66	15.25	14.66	15.22
5599	NASDAQ	TTMI	Wed, Dec 28, 2022	14.97	15.07	14.50	14.51
5598	NASDAQ	TTMI	Tue, Dec 27, 2022	15.01	15.14	14.80	14.98
5597	NASDAQ	TTMI	Fri, Dec 23, 2022	14.89	15.14	14.79	14.96
5596	NASDAQ	TTMI	Thu, Dec 22, 2022	15.15	15.29	14.77	14.97
5595	NASDAQ	TTMI	Wed, Dec 21, 2022	15.21	15.47	15.19	15.40
5594	NASDAQ	TTMI	Tue, Dec 20, 2022	14.92	15.21	14.88	15.13
5593	NASDAQ	TTMI	Mon, Dec 19, 2022	15.53	15.67	14.94	14.97
5592	NASDAQ	TTMI	Fri, Dec 16, 2022	14.78	15.69	14.51	15.62
5591	NASDAQ	TTMI	Thu, Dec 15, 2022	15.50	15.50	14.93	14.99
5590	NASDAQ	TTMI	Wed, Dec 14, 2022	16.21	16.37	15.74	15.82
5589	NASDAQ	TTMI	Tue, Dec 13, 2022	16.75	16.95	16.20	16.22
5588	NASDAQ	TTMI	Mon, Dec 12, 2022	16.02	16.33	15.84	16.25
5587	NASDAQ	TTMI	Fri, Dec 9, 2022	15.93	16.17	15.83	16.09
5586	NASDAQ	TTMI	Thu, Dec 8, 2022	15.72	16.21	15.65	16.03
5585	NASDAQ	TTMI	Wed, Dec 7, 2022	15.35	15.71	15.27	15.65
5584	NASDAQ	TTMI	Tue, Dec 6, 2022	15.41	15.52	15.28	15.40
5583	NASDAQ	TTMI	Mon, Dec 5, 2022	15.90	15.99	15.28	15.43
5582	NASDAQ	TTMI	Fri, Dec 2, 2022	15.77	16.11	15.77	16.02
5581	NASDAQ	TTMI	Thu, Dec 1, 2022	16.14	16.35	16.00	16.05
5580	NASDAQ	TTMI	Wed, Nov 30, 2022	15.07	16.09	14.96	16.07
5579	NASDAQ	TTMI	Tue, Nov 29, 2022	15.24	15.40	15.14	15.14
5578	NASDAQ	TTMI	Mon, Nov 28, 2022	15.53	15.58	15.29	15.31
5577	NASDAQ	TTMI	Fri, Nov 25, 2022	15.56	15.84	15.56	15.69
5576	NASDAQ	TTMI	Wed, Nov 23, 2022	15.47	15.69	15.44	15.67
5575	NASDAQ	TTMI	Tue, Nov 22, 2022	15.28	15.53	15.28	15.51
5574	NASDAQ	TTMI	Mon, Nov 21, 2022	15.23	15.33	15.13	15.21
5573	NASDAQ	TTMI	Fri, Nov 18, 2022	15.45	15.73	15.23	15.41
5572	NASDAQ	TTMI	Thu, Nov 17, 2022	14.88	15.19	14.88	15.18
5571	NASDAQ	TTMI	Wed, Nov 16, 2022	15.07	15.24	14.94	15.13
5570	NASDAQ	TTMI	Tue, Nov 15, 2022	15.36	15.64	15.05	15.23
5569	NASDAQ	TTMI	Mon, Nov 14, 2022	15.04	15.51	15.02	15.04
5568	NASDAQ	TTMI	Fri, Nov 11, 2022	14.85	15.40	14.84	15.21
5567	NASDAQ	TTMI	Thu, Nov 10, 2022	14.32	14.85	14.26	14.82
5566	NASDAQ	TTMI	Wed, Nov 9, 2022	14.04	14.12	13.48	13.67
5565	NASDAQ	TTMI	Tue, Nov 8, 2022	14.02	14.50	13.95	14.21
5564	NASDAQ	TTMI	Mon, Nov 7, 2022	13.88	13.89	13.57	13.83
5563	NASDAQ	TTMI	Fri, Nov 4, 2022	13.00	14.23	12.96	13.93
5562	NASDAQ	TTMI	Thu, Nov 3, 2022	14.20	14.23	12.67	12.73
5561	NASDAQ	TTMI	Wed, Nov 2, 2022	15.36	15.59	14.97	15.00
5560	NASDAQ	TTMI	Tue, Nov 1, 2022	15.47	15.52	15.26	15.36
5559	NASDAQ	TTMI	Mon, Oct 31, 2022	15.29	15.49	15.07	15.31
5558	NASDAQ	TTMI	Fri, Oct 28, 2022	14.99	15.41	14.99	15.35
5557	NASDAQ	TTMI	Thu, Oct 27, 2022	15.35	15.47	14.89	14.94
5556	NASDAQ	TTMI	Wed, Oct 26, 2022	15.22	15.76	15.18	15.20
5555	NASDAQ	TTMI	Tue, Oct 25, 2022	14.82	15.37	14.82	15.28
5554	NASDAQ	TTMI	Mon, Oct 24, 2022	14.67	14.97	14.55	14.90
5553	NASDAQ	TTMI	Fri, Oct 21, 2022	14.15	14.69	14.07	14.64
5552	NASDAQ	TTMI	Thu, Oct 20, 2022	13.83	14.37	13.82	14.09
5551	NASDAQ	TTMI	Wed, Oct 19, 2022	13.66	13.86	13.57	13.83
5550	NASDAQ	TTMI	Tue, Oct 18, 2022	13.70	13.95	13.61	13.81
5549	NASDAQ	TTMI	Mon, Oct 17, 2022	13.02	13.43	13.00	13.39
5548	NASDAQ	TTMI	Fri, Oct 14, 2022	13.12	13.16	12.35	12.69
5547	NASDAQ	TTMI	Thu, Oct 13, 2022	12.49	13.05	12.29	12.89
5546	NASDAQ	TTMI	Wed, Oct 12, 2022	13.25	13.28	12.65	12.65
5545	NASDAQ	TTMI	Tue, Oct 11, 2022	13.43	13.47	13.12	13.20
5544	NASDAQ	TTMI	Mon, Oct 10, 2022	13.88	13.88	13.49	13.58
5543	NASDAQ	TTMI	Fri, Oct 7, 2022	14.01	14.02	13.70	13.79
5542	NASDAQ	TTMI	Thu, Oct 6, 2022	14.13	14.59	14.12	14.28
5541	NASDAQ	TTMI	Wed, Oct 5, 2022	14.05	14.32	13.99	14.22
5540	NASDAQ	TTMI	Tue, Oct 4, 2022	13.91	14.27	13.91	14.26
5539	NASDAQ	TTMI	Mon, Oct 3, 2022	13.38	13.78	13.31	13.67
5538	NASDAQ	TTMI	Fri, Sep 30, 2022	13.33	13.60	13.18	13.18
5537	NASDAQ	TTMI	Thu, Sep 29, 2022	13.44	13.45	13.10	13.33
5536	NASDAQ	TTMI	Wed, Sep 28, 2022	13.25	13.74	13.22	13.65
5535	NASDAQ	TTMI	Tue, Sep 27, 2022	13.35	13.48	13.10	13.31
5534	NASDAQ	TTMI	Mon, Sep 26, 2022	13.46	13.74	13.20	13.21
5533	NASDAQ	TTMI	Fri, Sep 23, 2022	13.76	13.85	13.27	13.47
5532	NASDAQ	TTMI	Thu, Sep 22, 2022	14.31	14.40	13.90	14.00
5531	NASDAQ	TTMI	Wed, Sep 21, 2022	14.51	14.71	14.30	14.36
5530	NASDAQ	TTMI	Tue, Sep 20, 2022	14.43	14.43	14.19	14.39
5529	NASDAQ	TTMI	Mon, Sep 19, 2022	14.29	14.64	14.29	14.57
5528	NASDAQ	TTMI	Fri, Sep 16, 2022	14.57	14.57	14.21	14.44
5527	NASDAQ	TTMI	Thu, Sep 15, 2022	15.21	15.26	14.65	14.68
5526	NASDAQ	TTMI	Wed, Sep 14, 2022	15.27	15.36	15.09	15.36
5525	NASDAQ	TTMI	Tue, Sep 13, 2022	15.41	15.60	15.18	15.23
5524	NASDAQ	TTMI	Mon, Sep 12, 2022	15.60	15.88	15.50	15.79
5523	NASDAQ	TTMI	Fri, Sep 9, 2022	15.25	15.56	15.24	15.47
5522	NASDAQ	TTMI	Thu, Sep 8, 2022	14.94	15.17	14.75	15.14
5521	NASDAQ	TTMI	Wed, Sep 7, 2022	14.83	15.11	14.73	15.06
5520	NASDAQ	TTMI	Tue, Sep 6, 2022	15.20	15.21	14.81	14.93
5519	NASDAQ	TTMI	Fri, Sep 2, 2022	15.42	15.60	15.10	15.12
5518	NASDAQ	TTMI	Thu, Sep 1, 2022	15.55	15.74	15.06	15.28
5517	NASDAQ	TTMI	Wed, Aug 31, 2022	15.83	15.97	15.72	15.73
5516	NASDAQ	TTMI	Tue, Aug 30, 2022	16.52	16.52	15.73	15.79
5515	NASDAQ	TTMI	Mon, Aug 29, 2022	16.39	16.66	16.31	16.52
5514	NASDAQ	TTMI	Fri, Aug 26, 2022	17.40	17.42	16.52	16.58
5513	NASDAQ	TTMI	Thu, Aug 25, 2022	16.91	17.49	16.91	17.43
5512	NASDAQ	TTMI	Wed, Aug 24, 2022	16.40	16.91	16.36	16.78
5511	NASDAQ	TTMI	Tue, Aug 23, 2022	16.42	16.65	16.37	16.38
5510	NASDAQ	TTMI	Mon, Aug 22, 2022	16.27	16.57	16.10	16.38
5509	NASDAQ	TTMI	Fri, Aug 19, 2022	16.66	16.70	16.49	16.52
5508	NASDAQ	TTMI	Thu, Aug 18, 2022	16.25	16.92	16.25	16.85
5507	NASDAQ	TTMI	Wed, Aug 17, 2022	16.19	16.44	15.97	16.28
5506	NASDAQ	TTMI	Tue, Aug 16, 2022	16.37	16.54	16.23	16.41
5505	NASDAQ	TTMI	Mon, Aug 15, 2022	16.50	16.57	16.03	16.50
5504	NASDAQ	TTMI	Fri, Aug 12, 2022	16.09	16.69	16.00	16.58
5503	NASDAQ	TTMI	Thu, Aug 11, 2022	16.30	16.30	15.95	16.02
5502	NASDAQ	TTMI	Wed, Aug 10, 2022	15.90	16.38	15.80	16.24
5501	NASDAQ	TTMI	Tue, Aug 9, 2022	16.05	16.28	15.63	15.71
5500	NASDAQ	TTMI	Mon, Aug 8, 2022	16.62	16.80	16.21	16.31
5499	NASDAQ	TTMI	Fri, Aug 5, 2022	16.49	17.48	16.34	16.78
5498	NASDAQ	TTMI	Thu, Aug 4, 2022	14.76	16.63	14.59	16.53
5497	NASDAQ	TTMI	Wed, Aug 3, 2022	13.56	13.62	13.41	13.51
5496	NASDAQ	TTMI	Tue, Aug 2, 2022	13.56	13.81	13.52	13.54
5495	NASDAQ	TTMI	Mon, Aug 1, 2022	13.51	13.80	13.34	13.70
5494	NASDAQ	TTMI	Fri, Jul 29, 2022	13.42	13.61	13.23	13.53
5493	NASDAQ	TTMI	Thu, Jul 28, 2022	13.19	13.46	13.14	13.44
5492	NASDAQ	TTMI	Wed, Jul 27, 2022	12.77	13.13	12.23	13.10
5491	NASDAQ	TTMI	Tue, Jul 26, 2022	12.71	12.80	12.63	12.71
5490	NASDAQ	TTMI	Mon, Jul 25, 2022	13.03	13.03	12.71	12.72
5489	NASDAQ	TTMI	Fri, Jul 22, 2022	13.14	13.23	12.74	12.79
5488	NASDAQ	TTMI	Thu, Jul 21, 2022	13.13	13.19	12.92	13.17
5487	NASDAQ	TTMI	Wed, Jul 20, 2022	12.88	13.20	12.80	13.19
5486	NASDAQ	TTMI	Tue, Jul 19, 2022	12.61	13.11	12.61	12.91
5485	NASDAQ	TTMI	Mon, Jul 18, 2022	12.66	12.81	12.39	12.39
5484	NASDAQ	TTMI	Fri, Jul 15, 2022	12.05	12.61	11.75	12.58
5483	NASDAQ	TTMI	Thu, Jul 14, 2022	11.71	11.84	11.55	11.82
5482	NASDAQ	TTMI	Wed, Jul 13, 2022	11.74	12.00	11.69	11.87
5481	NASDAQ	TTMI	Tue, Jul 12, 2022	11.77	12.04	11.77	11.85
5480	NASDAQ	TTMI	Mon, Jul 11, 2022	11.93	11.93	11.73	11.79
5479	NASDAQ	TTMI	Fri, Jul 8, 2022	11.91	12.12	11.86	12.01
5478	NASDAQ	TTMI	Thu, Jul 7, 2022	11.90	12.14	11.88	11.95
5477	NASDAQ	TTMI	Wed, Jul 6, 2022	11.92	11.97	11.61	11.75
5476	NASDAQ	TTMI	Tue, Jul 5, 2022	11.92	11.97	11.53	11.90
5475	NASDAQ	TTMI	Fri, Jul 1, 2022	12.39	12.46	11.99	12.17
5474	NASDAQ	TTMI	Thu, Jun 30, 2022	12.21	12.59	12.05	12.50
5473	NASDAQ	TTMI	Wed, Jun 29, 2022	12.51	12.68	12.23	12.39
5472	NASDAQ	TTMI	Tue, Jun 28, 2022	12.74	12.97	12.51	12.51
5471	NASDAQ	TTMI	Mon, Jun 27, 2022	12.55	12.82	12.46	12.77
5470	NASDAQ	TTMI	Fri, Jun 24, 2022	12.03	12.47	11.93	12.44
5469	NASDAQ	TTMI	Thu, Jun 23, 2022	12.40	12.41	11.94	12.04
5468	NASDAQ	TTMI	Wed, Jun 22, 2022	12.43	12.58	12.32	12.48
5467	NASDAQ	TTMI	Tue, Jun 21, 2022	12.82	12.88	12.47	12.59
5466	NASDAQ	TTMI	Fri, Jun 17, 2022	12.66	12.76	12.28	12.69
5465	NASDAQ	TTMI	Thu, Jun 16, 2022	13.35	13.61	12.39	12.54
5464	NASDAQ	TTMI	Wed, Jun 15, 2022	13.47	13.83	13.42	13.63
5463	NASDAQ	TTMI	Tue, Jun 14, 2022	13.14	13.37	12.74	13.31
5462	NASDAQ	TTMI	Mon, Jun 13, 2022	13.60	13.61	13.07	13.12
5461	NASDAQ	TTMI	Fri, Jun 10, 2022	14.26	14.36	13.84	13.84
5460	NASDAQ	TTMI	Thu, Jun 9, 2022	14.58	14.66	14.46	14.49
5459	NASDAQ	TTMI	Wed, Jun 8, 2022	14.64	14.79	14.48	14.63
5458	NASDAQ	TTMI	Tue, Jun 7, 2022	14.65	14.73	14.44	14.64
5457	NASDAQ	TTMI	Mon, Jun 6, 2022	14.55	14.86	14.48	14.77
5456	NASDAQ	TTMI	Fri, Jun 3, 2022	14.48	14.54	14.27	14.45
5455	NASDAQ	TTMI	Thu, Jun 2, 2022	14.30	14.60	14.22	14.55
5454	NASDAQ	TTMI	Wed, Jun 1, 2022	14.31	14.41	14.08	14.26
5453	NASDAQ	TTMI	Tue, May 31, 2022	14.38	14.45	14.25	14.29
5452	NASDAQ	TTMI	Fri, May 27, 2022	14.10	14.49	14.10	14.45
5451	NASDAQ	TTMI	Thu, May 26, 2022	13.80	14.15	13.80	14.02
5450	NASDAQ	TTMI	Wed, May 25, 2022	13.97	14.02	13.73	13.83
5449	NASDAQ	TTMI	Tue, May 24, 2022	13.83	14.08	13.77	14.00
5448	NASDAQ	TTMI	Mon, May 23, 2022	13.99	14.13	13.83	13.92
5447	NASDAQ	TTMI	Fri, May 20, 2022	14.23	14.38	13.53	13.85
5446	NASDAQ	TTMI	Thu, May 19, 2022	14.31	14.52	14.04	14.13
5445	NASDAQ	TTMI	Wed, May 18, 2022	14.73	15.02	14.47	14.50
5444	NASDAQ	TTMI	Tue, May 17, 2022	14.30	14.85	14.26	14.84
5443	NASDAQ	TTMI	Mon, May 16, 2022	13.99	14.18	13.80	14.04
5442	NASDAQ	TTMI	Fri, May 13, 2022	13.60	14.09	13.34	14.01
5441	NASDAQ	TTMI	Thu, May 12, 2022	13.86	13.87	13.34	13.53
5440	NASDAQ	TTMI	Wed, May 11, 2022	14.12	14.35	13.88	13.91
5439	NASDAQ	TTMI	Tue, May 10, 2022	14.10	14.35	13.85	14.10
5438	NASDAQ	TTMI	Mon, May 9, 2022	14.32	14.46	13.95	14.01
5437	NASDAQ	TTMI	Fri, May 6, 2022	14.39	14.69	14.15	14.52
5436	NASDAQ	TTMI	Thu, May 5, 2022	15.08	15.17	14.19	14.40
5435	NASDAQ	TTMI	Wed, May 4, 2022	14.16	14.58	13.99	14.52
5434	NASDAQ	TTMI	Tue, May 3, 2022	14.02	14.30	13.93	14.13
5433	NASDAQ	TTMI	Mon, May 2, 2022	13.92	14.04	13.73	13.99
5432	NASDAQ	TTMI	Fri, Apr 29, 2022	14.19	14.41	13.89	13.95
5431	NASDAQ	TTMI	Thu, Apr 28, 2022	13.67	14.28	13.61	14.27
5430	NASDAQ	TTMI	Wed, Apr 27, 2022	13.54	13.81	13.44	13.54
5429	NASDAQ	TTMI	Tue, Apr 26, 2022	13.72	13.79	13.49	13.50
5428	NASDAQ	TTMI	Mon, Apr 25, 2022	13.74	13.89	13.51	13.85
5427	NASDAQ	TTMI	Fri, Apr 22, 2022	14.04	14.17	13.78	13.81
5426	NASDAQ	TTMI	Thu, Apr 21, 2022	14.47	14.49	14.10	14.13
5425	NASDAQ	TTMI	Wed, Apr 20, 2022	14.34	14.82	14.31	14.37
5424	NASDAQ	TTMI	Tue, Apr 19, 2022	13.78	14.54	13.78	14.27
5423	NASDAQ	TTMI	Mon, Apr 18, 2022	13.62	13.76	13.56	13.61
5422	NASDAQ	TTMI	Thu, Apr 14, 2022	13.74	13.85	13.58	13.60
5421	NASDAQ	TTMI	Wed, Apr 13, 2022	13.62	13.86	13.52	13.64
5420	NASDAQ	TTMI	Tue, Apr 12, 2022	13.50	13.70	13.50	13.55
5419	NASDAQ	TTMI	Mon, Apr 11, 2022	13.75	13.92	13.50	13.51
5418	NASDAQ	TTMI	Fri, Apr 8, 2022	14.15	14.15	13.77	13.81
5417	NASDAQ	TTMI	Thu, Apr 7, 2022	14.26	14.29	14.05	14.17
5416	NASDAQ	TTMI	Wed, Apr 6, 2022	14.25	14.41	14.09	14.22
5415	NASDAQ	TTMI	Tue, Apr 5, 2022	14.57	14.67	14.25	14.30
5414	NASDAQ	TTMI	Mon, Apr 4, 2022	14.74	14.89	14.50	14.64
5413	NASDAQ	TTMI	Fri, Apr 1, 2022	14.81	14.99	14.38	14.76
5412	NASDAQ	TTMI	Thu, Mar 31, 2022	14.90	15.04	14.71	14.82
5411	NASDAQ	TTMI	Wed, Mar 30, 2022	14.97	15.04	14.38	14.81
5410	NASDAQ	TTMI	Tue, Mar 29, 2022	14.72	15.03	14.68	14.94
5409	NASDAQ	TTMI	Mon, Mar 28, 2022	14.91	15.06	14.42	14.62
5408	NASDAQ	TTMI	Fri, Mar 25, 2022	14.75	15.03	14.68	14.99
5407	NASDAQ	TTMI	Thu, Mar 24, 2022	14.39	14.78	14.30	14.71
5406	NASDAQ	TTMI	Wed, Mar 23, 2022	14.57	14.58	14.36	14.37
5405	NASDAQ	TTMI	Tue, Mar 22, 2022	14.28	14.63	14.28	14.59
5404	NASDAQ	TTMI	Mon, Mar 21, 2022	14.33	14.48	14.14	14.25
5403	NASDAQ	TTMI	Fri, Mar 18, 2022	13.85	14.31	13.70	14.22
5402	NASDAQ	TTMI	Thu, Mar 17, 2022	13.46	13.87	13.42	13.83
5401	NASDAQ	TTMI	Wed, Mar 16, 2022	13.00	13.49	13.00	13.48
5400	NASDAQ	TTMI	Tue, Mar 15, 2022	12.85	12.99	12.76	12.94
5399	NASDAQ	TTMI	Mon, Mar 14, 2022	12.91	13.00	12.71	12.76
5398	NASDAQ	TTMI	Fri, Mar 11, 2022	12.84	12.99	12.73	12.85
5397	NASDAQ	TTMI	Thu, Mar 10, 2022	12.45	12.84	12.42	12.79
5396	NASDAQ	TTMI	Wed, Mar 9, 2022	12.61	12.79	12.44	12.58
5395	NASDAQ	TTMI	Tue, Mar 8, 2022	12.64	12.79	12.44	12.45
5394	NASDAQ	TTMI	Mon, Mar 7, 2022	12.59	12.78	12.49	12.53
5393	NASDAQ	TTMI	Fri, Mar 4, 2022	12.71	12.77	12.48	12.64
5392	NASDAQ	TTMI	Thu, Mar 3, 2022	12.91	12.98	12.76	12.83
5391	NASDAQ	TTMI	Wed, Mar 2, 2022	12.37	12.94	12.37	12.85
5390	NASDAQ	TTMI	Tue, Mar 1, 2022	12.52	12.65	12.32	12.40
5389	NASDAQ	TTMI	Mon, Feb 28, 2022	12.66	12.70	12.45	12.57
5388	NASDAQ	TTMI	Fri, Feb 25, 2022	12.48	12.79	12.44	12.79
5387	NASDAQ	TTMI	Thu, Feb 24, 2022	12.04	12.51	12.00	12.48
5386	NASDAQ	TTMI	Wed, Feb 23, 2022	12.29	12.44	12.23	12.26
5385	NASDAQ	TTMI	Tue, Feb 22, 2022	12.28	12.42	12.18	12.26
5384	NASDAQ	TTMI	Fri, Feb 18, 2022	12.25	12.42	12.17	12.30
5383	NASDAQ	TTMI	Thu, Feb 17, 2022	12.25	12.36	12.11	12.32
5382	NASDAQ	TTMI	Wed, Feb 16, 2022	12.29	12.40	12.05	12.37
5381	NASDAQ	TTMI	Tue, Feb 15, 2022	12.07	12.37	12.03	12.30
5380	NASDAQ	TTMI	Mon, Feb 14, 2022	12.09	12.26	11.91	12.04
5379	NASDAQ	TTMI	Fri, Feb 11, 2022	11.65	12.33	11.64	12.05
5378	NASDAQ	TTMI	Thu, Feb 10, 2022	10.66	11.98	9.76	11.75
5377	NASDAQ	TTMI	Wed, Feb 9, 2022	14.12	14.37	13.82	14.33
5376	NASDAQ	TTMI	Tue, Feb 8, 2022	13.86	14.19	13.81	14.12
5375	NASDAQ	TTMI	Mon, Feb 7, 2022	13.44	13.88	13.43	13.81
5374	NASDAQ	TTMI	Fri, Feb 4, 2022	13.66	13.78	13.36	13.47
5373	NASDAQ	TTMI	Thu, Feb 3, 2022	13.72	13.89	13.61	13.73
5372	NASDAQ	TTMI	Wed, Feb 2, 2022	13.60	13.73	13.50	13.71
5371	NASDAQ	TTMI	Tue, Feb 1, 2022	13.49	13.64	13.32	13.60
5370	NASDAQ	TTMI	Mon, Jan 31, 2022	13.08	13.52	13.00	13.46
5369	NASDAQ	TTMI	Fri, Jan 28, 2022	13.11	13.55	12.81	13.16
5368	NASDAQ	TTMI	Thu, Jan 27, 2022	13.53	13.71	13.11	13.17
5367	NASDAQ	TTMI	Wed, Jan 26, 2022	13.65	13.84	13.31	13.45
5366	NASDAQ	TTMI	Tue, Jan 25, 2022	14.22	14.65	13.59	13.65
5365	NASDAQ	TTMI	Mon, Jan 24, 2022	14.19	14.40	13.83	14.17
5364	NASDAQ	TTMI	Fri, Jan 21, 2022	14.35	14.55	14.22	14.23
5363	NASDAQ	TTMI	Thu, Jan 20, 2022	14.76	14.82	14.43	14.43
5362	NASDAQ	TTMI	Wed, Jan 19, 2022	15.04	15.08	14.72	14.80
5361	NASDAQ	TTMI	Tue, Jan 18, 2022	15.23	15.30	14.95	15.01
5360	NASDAQ	TTMI	Fri, Jan 14, 2022	14.98	15.30	14.92	15.29
5359	NASDAQ	TTMI	Thu, Jan 13, 2022	15.16	15.30	14.97	15.03
5358	NASDAQ	TTMI	Wed, Jan 12, 2022	15.14	15.19	14.99	15.07
5357	NASDAQ	TTMI	Tue, Jan 11, 2022	15.26	15.26	15.05	15.08
5356	NASDAQ	TTMI	Mon, Jan 10, 2022	15.50	15.53	15.24	15.25
5355	NASDAQ	TTMI	Fri, Jan 7, 2022	15.80	15.83	15.51	15.52
5354	NASDAQ	TTMI	Thu, Jan 6, 2022	15.69	15.89	15.37	15.74
5353	NASDAQ	TTMI	Wed, Jan 5, 2022	15.47	15.89	15.46	15.78
5352	NASDAQ	TTMI	Tue, Jan 4, 2022	15.25	15.55	15.16	15.47
5351	NASDAQ	TTMI	Mon, Jan 3, 2022	14.95	15.15	14.90	15.14
5350	NASDAQ	TTMI	Fri, Dec 31, 2021	14.81	14.95	14.78	14.90
5349	NASDAQ	TTMI	Thu, Dec 30, 2021	14.86	14.96	14.67	14.82
5348	NASDAQ	TTMI	Wed, Dec 29, 2021	14.73	14.83	14.66	14.82
5347	NASDAQ	TTMI	Tue, Dec 28, 2021	14.69	14.74	14.64	14.70
5346	NASDAQ	TTMI	Mon, Dec 27, 2021	14.53	14.69	14.41	14.69
5345	NASDAQ	TTMI	Thu, Dec 23, 2021	14.34	14.50	14.23	14.48
5344	NASDAQ	TTMI	Wed, Dec 22, 2021	14.24	14.36	14.18	14.29
5343	NASDAQ	TTMI	Tue, Dec 21, 2021	14.22	14.34	14.07	14.24
5342	NASDAQ	TTMI	Mon, Dec 20, 2021	14.04	14.17	13.87	14.14
5341	NASDAQ	TTMI	Fri, Dec 17, 2021	14.18	14.26	13.98	14.12
5340	NASDAQ	TTMI	Thu, Dec 16, 2021	14.36	14.50	14.12	14.18
5339	NASDAQ	TTMI	Wed, Dec 15, 2021	14.13	14.28	14.02	14.27
5338	NASDAQ	TTMI	Tue, Dec 14, 2021	14.31	14.31	14.00	14.16
5337	NASDAQ	TTMI	Mon, Dec 13, 2021	14.20	14.20	13.94	14.14
5336	NASDAQ	TTMI	Fri, Dec 10, 2021	14.28	14.35	14.18	14.21
5335	NASDAQ	TTMI	Thu, Dec 9, 2021	14.16	14.27	14.07	14.21
5334	NASDAQ	TTMI	Wed, Dec 8, 2021	14.35	14.36	14.22	14.25
5333	NASDAQ	TTMI	Tue, Dec 7, 2021	14.24	14.38	14.15	14.29
5332	NASDAQ	TTMI	Mon, Dec 6, 2021	14.16	14.26	14.09	14.15
5331	NASDAQ	TTMI	Fri, Dec 3, 2021	14.06	14.13	13.94	14.03
5330	NASDAQ	TTMI	Thu, Dec 2, 2021	13.84	14.17	13.82	13.99
5329	NASDAQ	TTMI	Wed, Dec 1, 2021	13.93	14.15	13.79	13.81
5328	NASDAQ	TTMI	Tue, Nov 30, 2021	14.03	14.04	13.54	13.78
5327	NASDAQ	TTMI	Mon, Nov 29, 2021	14.17	14.26	13.98	14.07
5326	NASDAQ	TTMI	Fri, Nov 26, 2021	13.92	14.24	13.88	14.11
5325	NASDAQ	TTMI	Wed, Nov 24, 2021	14.28	14.32	14.21	14.25
5324	NASDAQ	TTMI	Tue, Nov 23, 2021	14.27	14.36	14.23	14.27
5323	NASDAQ	TTMI	Mon, Nov 22, 2021	14.27	14.44	14.19	14.23
5322	NASDAQ	TTMI	Fri, Nov 19, 2021	14.27	14.35	14.20	14.25
5321	NASDAQ	TTMI	Thu, Nov 18, 2021	14.40	14.41	14.18	14.32
5320	NASDAQ	TTMI	Wed, Nov 17, 2021	14.42	14.43	14.30	14.39
5319	NASDAQ	TTMI	Tue, Nov 16, 2021	14.60	14.60	14.25	14.38
5318	NASDAQ	TTMI	Mon, Nov 15, 2021	14.35	14.35	14.26	14.33
5317	NASDAQ	TTMI	Fri, Nov 12, 2021	14.33	14.34	14.09	14.28
5316	NASDAQ	TTMI	Thu, Nov 11, 2021	14.28	14.35	14.17	14.27
5315	NASDAQ	TTMI	Wed, Nov 10, 2021	14.26	14.36	14.16	14.26
5314	NASDAQ	TTMI	Tue, Nov 9, 2021	14.23	14.34	14.18	14.27
5313	NASDAQ	TTMI	Mon, Nov 8, 2021	14.32	14.40	14.23	14.26
5312	NASDAQ	TTMI	Fri, Nov 5, 2021	14.24	14.32	14.12	14.29
5311	NASDAQ	TTMI	Thu, Nov 4, 2021	14.04	14.18	13.97	14.14
5310	NASDAQ	TTMI	Wed, Nov 3, 2021	13.93	14.12	13.87	13.99
5309	NASDAQ	TTMI	Tue, Nov 2, 2021	13.53	13.99	13.53	13.91
5308	NASDAQ	TTMI	Mon, Nov 1, 2021	13.25	13.62	13.18	13.47
5307	NASDAQ	TTMI	Fri, Oct 29, 2021	13.02	13.25	12.93	13.24
5306	NASDAQ	TTMI	Thu, Oct 28, 2021	12.35	13.11	11.73	13.03
5305	NASDAQ	TTMI	Wed, Oct 27, 2021	13.67	13.72	13.58	13.60
5304	NASDAQ	TTMI	Tue, Oct 26, 2021	13.56	13.70	13.47	13.69
5303	NASDAQ	TTMI	Mon, Oct 25, 2021	13.42	13.60	13.42	13.56
5302	NASDAQ	TTMI	Fri, Oct 22, 2021	13.50	13.63	13.43	13.44
5301	NASDAQ	TTMI	Thu, Oct 21, 2021	13.43	13.54	13.43	13.53
5300	NASDAQ	TTMI	Wed, Oct 20, 2021	13.55	13.55	13.42	13.47
5299	NASDAQ	TTMI	Tue, Oct 19, 2021	13.48	13.53	13.41	13.53
5298	NASDAQ	TTMI	Mon, Oct 18, 2021	13.44	13.59	13.41	13.45
5297	NASDAQ	TTMI	Fri, Oct 15, 2021	13.63	13.73	13.48	13.50
5296	NASDAQ	TTMI	Thu, Oct 14, 2021	13.45	13.53	13.39	13.48
5295	NASDAQ	TTMI	Wed, Oct 13, 2021	13.33	13.43	13.03	13.38
5294	NASDAQ	TTMI	Tue, Oct 12, 2021	13.42	13.46	13.09	13.36
5293	NASDAQ	TTMI	Mon, Oct 11, 2021	13.21	13.52	13.21	13.41
5292	NASDAQ	TTMI	Fri, Oct 8, 2021	13.11	13.29	13.11	13.21
5291	NASDAQ	TTMI	Thu, Oct 7, 2021	13.00	13.22	13.00	13.13
5290	NASDAQ	TTMI	Wed, Oct 6, 2021	12.79	13.00	12.71	12.94
5289	NASDAQ	TTMI	Tue, Oct 5, 2021	12.64	12.89	12.64	12.84
5288	NASDAQ	TTMI	Mon, Oct 4, 2021	12.67	12.79	12.66	12.68
5287	NASDAQ	TTMI	Fri, Oct 1, 2021	12.59	12.74	12.52	12.66
5286	NASDAQ	TTMI	Thu, Sep 30, 2021	12.72	12.78	12.55	12.57
5285	NASDAQ	TTMI	Wed, Sep 29, 2021	12.79	12.85	12.69	12.69
5284	NASDAQ	TTMI	Tue, Sep 28, 2021	12.69	12.86	12.69	12.80
5283	NASDAQ	TTMI	Mon, Sep 27, 2021	12.52	12.82	12.49	12.72
5282	NASDAQ	TTMI	Fri, Sep 24, 2021	12.45	12.78	12.45	12.53
5281	NASDAQ	TTMI	Thu, Sep 23, 2021	12.34	12.58	12.31	12.46
5280	NASDAQ	TTMI	Wed, Sep 22, 2021	12.53	12.62	12.37	12.37
5279	NASDAQ	TTMI	Tue, Sep 21, 2021	12.79	12.86	12.48	12.49
5278	NASDAQ	TTMI	Mon, Sep 20, 2021	13.04	13.10	12.65	12.79
5277	NASDAQ	TTMI	Fri, Sep 17, 2021	13.38	13.42	13.07	13.10
5276	NASDAQ	TTMI	Thu, Sep 16, 2021	13.50	13.56	13.42	13.43
5275	NASDAQ	TTMI	Wed, Sep 15, 2021	13.56	13.58	13.42	13.48
5274	NASDAQ	TTMI	Tue, Sep 14, 2021	13.61	13.65	13.50	13.53
5273	NASDAQ	TTMI	Mon, Sep 13, 2021	13.59	13.70	13.56	13.61
5272	NASDAQ	TTMI	Fri, Sep 10, 2021	13.62	13.68	13.55	13.56
5271	NASDAQ	TTMI	Thu, Sep 9, 2021	13.70	13.77	13.61	13.61
5270	NASDAQ	TTMI	Wed, Sep 8, 2021	13.75	13.83	13.66	13.71
5269	NASDAQ	TTMI	Tue, Sep 7, 2021	13.89	13.95	13.81	13.82
5268	NASDAQ	TTMI	Fri, Sep 3, 2021	14.04	14.04	13.79	13.87
5267	NASDAQ	TTMI	Thu, Sep 2, 2021	13.95	13.95	13.84	13.90
5266	NASDAQ	TTMI	Wed, Sep 1, 2021	14.01	14.09	13.94	13.95
5265	NASDAQ	TTMI	Tue, Aug 31, 2021	14.11	14.16	13.94	14.00
5264	NASDAQ	TTMI	Mon, Aug 30, 2021	14.15	14.22	14.06	14.08
5263	NASDAQ	TTMI	Fri, Aug 27, 2021	14.07	14.19	14.04	14.12
5262	NASDAQ	TTMI	Thu, Aug 26, 2021	14.13	14.19	14.02	14.04
5261	NASDAQ	TTMI	Wed, Aug 25, 2021	14.07	14.13	14.00	14.10
5260	NASDAQ	TTMI	Tue, Aug 24, 2021	14.04	14.10	13.99	14.06
5259	NASDAQ	TTMI	Mon, Aug 23, 2021	14.08	14.11	13.90	14.05
5258	NASDAQ	TTMI	Fri, Aug 20, 2021	14.08	14.15	13.96	14.04
5257	NASDAQ	TTMI	Thu, Aug 19, 2021	14.10	14.14	14.02	14.13
5256	NASDAQ	TTMI	Wed, Aug 18, 2021	14.16	14.25	14.08	14.16
5255	NASDAQ	TTMI	Tue, Aug 17, 2021	14.06	14.18	13.91	14.16
5254	NASDAQ	TTMI	Mon, Aug 16, 2021	14.07	14.11	14.01	14.06
5253	NASDAQ	TTMI	Fri, Aug 13, 2021	14.04	14.13	14.02	14.08
5252	NASDAQ	TTMI	Thu, Aug 12, 2021	14.12	14.19	14.01	14.08
5251	NASDAQ	TTMI	Wed, Aug 11, 2021	14.05	14.13	13.97	14.08
5250	NASDAQ	TTMI	Tue, Aug 10, 2021	14.20	14.20	14.00	14.06
5249	NASDAQ	TTMI	Mon, Aug 9, 2021	14.06	14.20	14.00	14.05
5248	NASDAQ	TTMI	Fri, Aug 6, 2021	14.08	14.20	13.95	14.03
5247	NASDAQ	TTMI	Thu, Aug 5, 2021	14.11	14.34	13.99	14.03
5246	NASDAQ	TTMI	Wed, Aug 4, 2021	13.99	14.10	13.96	14.02
5245	NASDAQ	TTMI	Tue, Aug 3, 2021	13.99	14.18	13.95	14.05
5244	NASDAQ	TTMI	Mon, Aug 2, 2021	13.99	14.16	13.97	14.00
5243	NASDAQ	TTMI	Fri, Jul 30, 2021	13.80	14.00	13.78	13.99
5242	NASDAQ	TTMI	Thu, Jul 29, 2021	14.51	14.89	13.79	13.85
5241	NASDAQ	TTMI	Wed, Jul 28, 2021	13.76	13.85	13.68	13.81
5240	NASDAQ	TTMI	Tue, Jul 27, 2021	13.69	13.74	13.63	13.73
5239	NASDAQ	TTMI	Mon, Jul 26, 2021	13.78	13.89	13.72	13.75
5238	NASDAQ	TTMI	Fri, Jul 23, 2021	13.73	13.78	13.62	13.74
5237	NASDAQ	TTMI	Thu, Jul 22, 2021	13.91	13.91	13.70	13.72
5236	NASDAQ	TTMI	Wed, Jul 21, 2021	13.78	13.98	13.73	13.80
5235	NASDAQ	TTMI	Tue, Jul 20, 2021	13.77	13.81	13.67	13.70
5234	NASDAQ	TTMI	Mon, Jul 19, 2021	13.72	13.83	13.64	13.73
5233	NASDAQ	TTMI	Fri, Jul 16, 2021	14.05	14.08	13.83	13.85
5232	NASDAQ	TTMI	Thu, Jul 15, 2021	13.93	14.05	13.91	14.00
5231	NASDAQ	TTMI	Wed, Jul 14, 2021	14.15	14.20	14.01	14.05
5230	NASDAQ	TTMI	Tue, Jul 13, 2021	14.08	14.13	14.06	14.09
5229	NASDAQ	TTMI	Mon, Jul 12, 2021	14.10	14.18	14.03	14.13
5228	NASDAQ	TTMI	Fri, Jul 9, 2021	14.07	14.15	13.98	14.09
5227	NASDAQ	TTMI	Thu, Jul 8, 2021	13.97	14.15	13.94	14.06
5226	NASDAQ	TTMI	Wed, Jul 7, 2021	14.22	14.22	14.06	14.09
5225	NASDAQ	TTMI	Tue, Jul 6, 2021	14.31	14.34	14.10	14.21
5224	NASDAQ	TTMI	Fri, Jul 2, 2021	14.40	14.40	14.31	14.33
5223	NASDAQ	TTMI	Thu, Jul 1, 2021	14.26	14.40	14.26	14.37
5222	NASDAQ	TTMI	Wed, Jun 30, 2021	14.35	14.41	14.26	14.30
5221	NASDAQ	TTMI	Tue, Jun 29, 2021	14.42	14.50	14.31	14.35
5220	NASDAQ	TTMI	Mon, Jun 28, 2021	14.37	14.45	14.35	14.45
5219	NASDAQ	TTMI	Fri, Jun 25, 2021	14.36	14.49	14.30	14.38
5218	NASDAQ	TTMI	Thu, Jun 24, 2021	14.37	14.45	14.31	14.38
5217	NASDAQ	TTMI	Wed, Jun 23, 2021	14.31	14.44	14.30	14.36
5216	NASDAQ	TTMI	Tue, Jun 22, 2021	14.38	14.45	14.29	14.39
5215	NASDAQ	TTMI	Mon, Jun 21, 2021	14.57	14.62	14.37	14.42
5214	NASDAQ	TTMI	Fri, Jun 18, 2021	14.73	14.91	14.54	14.57
5213	NASDAQ	TTMI	Thu, Jun 17, 2021	14.97	15.05	14.71	14.91
5212	NASDAQ	TTMI	Wed, Jun 16, 2021	14.97	15.01	14.88	14.99
5211	NASDAQ	TTMI	Tue, Jun 15, 2021	15.22	15.22	14.88	14.96
5210	NASDAQ	TTMI	Mon, Jun 14, 2021	15.08	15.08	14.91	14.97
5209	NASDAQ	TTMI	Fri, Jun 11, 2021	15.09	15.19	15.03	15.10
5208	NASDAQ	TTMI	Thu, Jun 10, 2021	15.20	15.25	15.08	15.09
5207	NASDAQ	TTMI	Wed, Jun 9, 2021	15.19	15.19	15.10	15.14
5206	NASDAQ	TTMI	Tue, Jun 8, 2021	15.20	15.21	15.16	15.17
5205	NASDAQ	TTMI	Mon, Jun 7, 2021	15.24	15.24	15.15	15.18
5204	NASDAQ	TTMI	Fri, Jun 4, 2021	15.20	15.24	15.19	15.21
5203	NASDAQ	TTMI	Thu, Jun 3, 2021	15.03	15.15	15.03	15.13
5202	NASDAQ	TTMI	Wed, Jun 2, 2021	15.22	15.27	15.11	15.15
5201	NASDAQ	TTMI	Tue, Jun 1, 2021	15.19	15.31	15.16	15.18
5200	NASDAQ	TTMI	Fri, May 28, 2021	15.22	15.36	15.13	15.15
5199	NASDAQ	TTMI	Thu, May 27, 2021	15.19	15.27	15.13	15.15
5198	NASDAQ	TTMI	Wed, May 26, 2021	15.02	15.17	15.02	15.16
5197	NASDAQ	TTMI	Tue, May 25, 2021	15.17	15.18	15.03	15.03
5196	NASDAQ	TTMI	Mon, May 24, 2021	15.06	15.17	15.06	15.11
5195	NASDAQ	TTMI	Fri, May 21, 2021	15.10	15.24	15.06	15.08
5194	NASDAQ	TTMI	Thu, May 20, 2021	15.00	15.05	14.94	15.01
5193	NASDAQ	TTMI	Wed, May 19, 2021	14.51	15.04	14.51	15.00
5192	NASDAQ	TTMI	Tue, May 18, 2021	14.96	15.02	14.87	14.88
5191	NASDAQ	TTMI	Mon, May 17, 2021	14.94	15.01	14.91	14.97
5190	NASDAQ	TTMI	Fri, May 14, 2021	14.96	15.02	14.93	14.96
5189	NASDAQ	TTMI	Thu, May 13, 2021	14.79	14.94	14.73	14.88
5188	NASDAQ	TTMI	Wed, May 12, 2021	14.81	14.87	14.66	14.73
5187	NASDAQ	TTMI	Tue, May 11, 2021	14.70	14.95	14.57	14.89
5186	NASDAQ	TTMI	Mon, May 10, 2021	15.09	15.15	14.90	14.92
5185	NASDAQ	TTMI	Fri, May 7, 2021	14.90	15.13	14.90	15.09
5184	NASDAQ	TTMI	Thu, May 6, 2021	14.97	15.03	14.86	14.97
5183	NASDAQ	TTMI	Wed, May 5, 2021	14.92	14.95	14.87	14.93
5182	NASDAQ	TTMI	Tue, May 4, 2021	14.99	15.00	14.90	14.92
5181	NASDAQ	TTMI	Mon, May 3, 2021	15.01	15.29	15.00	15.01
5180	NASDAQ	TTMI	Fri, Apr 30, 2021	15.06	15.14	14.95	15.00
5179	NASDAQ	TTMI	Thu, Apr 29, 2021	15.32	15.33	14.96	15.15
5178	NASDAQ	TTMI	Wed, Apr 28, 2021	15.15	15.23	15.06	15.21
5177	NASDAQ	TTMI	Tue, Apr 27, 2021	15.18	15.28	15.10	15.19
5176	NASDAQ	TTMI	Mon, Apr 26, 2021	15.18	15.27	15.18	15.20
5175	NASDAQ	TTMI	Fri, Apr 23, 2021	14.98	15.19	14.93	15.13
5174	NASDAQ	TTMI	Thu, Apr 22, 2021	15.02	15.04	14.86	14.94
5173	NASDAQ	TTMI	Wed, Apr 21, 2021	14.90	15.04	14.82	14.98
5172	NASDAQ	TTMI	Tue, Apr 20, 2021	15.06	15.07	14.83	14.93
5171	NASDAQ	TTMI	Mon, Apr 19, 2021	15.07	15.08	14.99	15.04
5170	NASDAQ	TTMI	Fri, Apr 16, 2021	15.13	15.13	15.02	15.09
5169	NASDAQ	TTMI	Thu, Apr 15, 2021	14.98	15.05	14.93	15.03
5168	NASDAQ	TTMI	Wed, Apr 14, 2021	14.96	14.96	14.53	14.92
5167	NASDAQ	TTMI	Tue, Apr 13, 2021	14.94	14.96	14.80	14.93
5166	NASDAQ	TTMI	Mon, Apr 12, 2021	15.01	15.15	14.93	14.93
5165	NASDAQ	TTMI	Fri, Apr 9, 2021	14.94	15.08	14.89	14.97
5164	NASDAQ	TTMI	Thu, Apr 8, 2021	14.83	14.96	14.73	14.95
5163	NASDAQ	TTMI	Wed, Apr 7, 2021	14.96	14.96	14.79	14.85
5162	NASDAQ	TTMI	Tue, Apr 6, 2021	15.07	15.13	14.93	14.95
5161	NASDAQ	TTMI	Mon, Apr 5, 2021	14.98	15.25	14.98	15.09
5160	NASDAQ	TTMI	Thu, Apr 1, 2021	14.51	14.96	14.51	14.94
5159	NASDAQ	TTMI	Wed, Mar 31, 2021	14.52	14.63	14.43	14.50
5158	NASDAQ	TTMI	Tue, Mar 30, 2021	14.47	14.55	14.39	14.49
5157	NASDAQ	TTMI	Mon, Mar 29, 2021	14.52	14.78	14.51	14.53
5156	NASDAQ	TTMI	Fri, Mar 26, 2021	14.24	14.64	14.21	14.60
5155	NASDAQ	TTMI	Thu, Mar 25, 2021	14.12	14.27	13.97	14.18
5154	NASDAQ	TTMI	Wed, Mar 24, 2021	14.27	14.41	14.17	14.18
5153	NASDAQ	TTMI	Tue, Mar 23, 2021	14.35	14.49	14.09	14.22
5152	NASDAQ	TTMI	Mon, Mar 22, 2021	14.34	14.46	14.25	14.43
5151	NASDAQ	TTMI	Fri, Mar 19, 2021	14.36	14.50	14.21	14.28
5150	NASDAQ	TTMI	Thu, Mar 18, 2021	14.48	14.58	14.39	14.41
5149	NASDAQ	TTMI	Wed, Mar 17, 2021	14.47	14.58	14.39	14.55
5148	NASDAQ	TTMI	Tue, Mar 16, 2021	14.48	14.64	14.41	14.49
5147	NASDAQ	TTMI	Mon, Mar 15, 2021	14.44	14.52	14.32	14.50
5146	NASDAQ	TTMI	Fri, Mar 12, 2021	14.38	14.46	14.30	14.43
5145	NASDAQ	TTMI	Thu, Mar 11, 2021	14.28	14.46	14.25	14.40
5144	NASDAQ	TTMI	Wed, Mar 10, 2021	14.24	14.31	14.12	14.21
5143	NASDAQ	TTMI	Tue, Mar 9, 2021	14.27	14.37	14.13	14.14
5142	NASDAQ	TTMI	Mon, Mar 8, 2021	14.13	14.34	14.00	14.20
5141	NASDAQ	TTMI	Fri, Mar 5, 2021	14.18	14.20	13.92	14.10
5140	NASDAQ	TTMI	Thu, Mar 4, 2021	14.14	14.22	13.91	14.02
5139	NASDAQ	TTMI	Wed, Mar 3, 2021	14.16	14.29	14.08	14.12
5138	NASDAQ	TTMI	Tue, Mar 2, 2021	14.30	14.33	14.09	14.11
5137	NASDAQ	TTMI	Mon, Mar 1, 2021	14.33	14.40	14.25	14.31
5136	NASDAQ	TTMI	Fri, Feb 26, 2021	14.18	14.24	13.99	14.12
5135	NASDAQ	TTMI	Thu, Feb 25, 2021	14.37	14.46	14.12	14.14
5134	NASDAQ	TTMI	Wed, Feb 24, 2021	14.36	14.57	14.29	14.48
5133	NASDAQ	TTMI	Tue, Feb 23, 2021	14.33	14.49	14.10	14.37
5132	NASDAQ	TTMI	Mon, Feb 22, 2021	14.44	14.63	14.34	14.41
5131	NASDAQ	TTMI	Fri, Feb 19, 2021	14.34	14.52	14.29	14.48
5130	NASDAQ	TTMI	Thu, Feb 18, 2021	14.31	14.38	14.19	14.29
5129	NASDAQ	TTMI	Wed, Feb 17, 2021	14.34	14.48	14.27	14.33
5128	NASDAQ	TTMI	Tue, Feb 16, 2021	14.31	14.46	14.27	14.38
5127	NASDAQ	TTMI	Fri, Feb 12, 2021	14.04	14.35	14.04	14.21
5126	NASDAQ	TTMI	Thu, Feb 11, 2021	13.99	14.23	13.94	14.16
5125	NASDAQ	TTMI	Wed, Feb 10, 2021	14.02	14.08	13.85	13.96
5124	NASDAQ	TTMI	Tue, Feb 9, 2021	13.99	14.10	13.80	13.99
5123	NASDAQ	TTMI	Mon, Feb 8, 2021	14.01	14.12	13.93	14.06
5122	NASDAQ	TTMI	Fri, Feb 5, 2021	14.00	14.13	13.85	13.97
5121	NASDAQ	TTMI	Thu, Feb 4, 2021	14.95	14.95	13.81	13.94
5120	NASDAQ	TTMI	Wed, Feb 3, 2021	13.73	13.93	13.51	13.63
5119	NASDAQ	TTMI	Tue, Feb 2, 2021	13.85	14.10	13.57	13.77
5118	NASDAQ	TTMI	Mon, Feb 1, 2021	13.50	13.79	13.33	13.69
5117	NASDAQ	TTMI	Fri, Jan 29, 2021	13.57	13.68	13.40	13.41
5116	NASDAQ	TTMI	Thu, Jan 28, 2021	13.90	14.06	13.56	13.57
5115	NASDAQ	TTMI	Wed, Jan 27, 2021	13.85	14.04	13.67	13.72
5114	NASDAQ	TTMI	Tue, Jan 26, 2021	14.30	14.30	13.99	14.05
5113	NASDAQ	TTMI	Mon, Jan 25, 2021	14.14	14.31	14.00	14.17
5112	NASDAQ	TTMI	Fri, Jan 22, 2021	14.08	14.19	13.94	14.17
5111	NASDAQ	TTMI	Thu, Jan 21, 2021	14.20	14.25	14.06	14.14
5110	NASDAQ	TTMI	Wed, Jan 20, 2021	14.21	14.36	14.13	14.19
5109	NASDAQ	TTMI	Tue, Jan 19, 2021	14.25	14.36	14.07	14.16
5108	NASDAQ	TTMI	Fri, Jan 15, 2021	14.07	14.22	13.90	14.10
5107	NASDAQ	TTMI	Thu, Jan 14, 2021	14.24	14.39	14.18	14.22
5106	NASDAQ	TTMI	Wed, Jan 13, 2021	14.23	14.23	14.06	14.13
5105	NASDAQ	TTMI	Tue, Jan 12, 2021	14.27	14.27	14.07	14.18
5104	NASDAQ	TTMI	Mon, Jan 11, 2021	14.07	14.24	14.07	14.18
5103	NASDAQ	TTMI	Fri, Jan 8, 2021	14.35	14.38	14.10	14.19
5102	NASDAQ	TTMI	Thu, Jan 7, 2021	14.41	14.55	14.24	14.28
5101	NASDAQ	TTMI	Wed, Jan 6, 2021	14.08	14.38	13.77	14.34
5100	NASDAQ	TTMI	Tue, Jan 5, 2021	13.70	14.10	13.68	14.02
5099	NASDAQ	TTMI	Mon, Jan 4, 2021	13.92	14.00	13.63	13.75
5098	NASDAQ	TTMI	Thu, Dec 31, 2020	13.75	13.90	13.68	13.80
5097	NASDAQ	TTMI	Wed, Dec 30, 2020	13.65	13.88	13.64	13.70
5096	NASDAQ	TTMI	Tue, Dec 29, 2020	13.80	13.84	13.46	13.63
5095	NASDAQ	TTMI	Mon, Dec 28, 2020	14.00	14.00	13.65	13.75
5094	NASDAQ	TTMI	Thu, Dec 24, 2020	13.68	13.75	13.50	13.71
5093	NASDAQ	TTMI	Wed, Dec 23, 2020	13.68	13.78	13.49	13.60
5092	NASDAQ	TTMI	Tue, Dec 22, 2020	13.62	13.67	13.31	13.51
5091	NASDAQ	TTMI	Mon, Dec 21, 2020	13.26	13.57	13.20	13.51
5090	NASDAQ	TTMI	Fri, Dec 18, 2020	13.59	13.71	13.37	13.49
5089	NASDAQ	TTMI	Thu, Dec 17, 2020	13.69	13.75	13.40	13.54
5088	NASDAQ	TTMI	Wed, Dec 16, 2020	13.72	13.75	13.42	13.57
5087	NASDAQ	TTMI	Tue, Dec 15, 2020	13.42	13.67	13.20	13.62
5086	NASDAQ	TTMI	Mon, Dec 14, 2020	13.33	13.46	13.28	13.29
5085	NASDAQ	TTMI	Fri, Dec 11, 2020	13.18	13.31	13.08	13.25
5084	NASDAQ	TTMI	Thu, Dec 10, 2020	13.20	13.39	13.17	13.32
5083	NASDAQ	TTMI	Wed, Dec 9, 2020	13.64	13.65	13.24	13.34
5082	NASDAQ	TTMI	Tue, Dec 8, 2020	13.49	13.67	13.16	13.56
5081	NASDAQ	TTMI	Mon, Dec 7, 2020	13.55	13.76	13.51	13.58
5080	NASDAQ	TTMI	Fri, Dec 4, 2020	13.41	13.67	13.29	13.51
5079	NASDAQ	TTMI	Thu, Dec 3, 2020	13.20	13.45	13.19	13.33
5078	NASDAQ	TTMI	Wed, Dec 2, 2020	13.09	13.28	13.05	13.18
5077	NASDAQ	TTMI	Tue, Dec 1, 2020	13.31	13.44	13.11	13.13
5076	NASDAQ	TTMI	Mon, Nov 30, 2020	13.22	13.31	12.96	13.06
5075	NASDAQ	TTMI	Fri, Nov 27, 2020	13.31	13.41	13.15	13.33
5074	NASDAQ	TTMI	Wed, Nov 25, 2020	13.13	13.35	13.07	13.25
5073	NASDAQ	TTMI	Tue, Nov 24, 2020	13.01	13.24	12.85	13.19
5072	NASDAQ	TTMI	Mon, Nov 23, 2020	12.68	12.95	12.67	12.87
5071	NASDAQ	TTMI	Fri, Nov 20, 2020	12.70	12.91	12.60	12.62
5070	NASDAQ	TTMI	Thu, Nov 19, 2020	12.71	12.88	12.65	12.72
5069	NASDAQ	TTMI	Wed, Nov 18, 2020	13.01	13.07	12.74	12.76
5068	NASDAQ	TTMI	Tue, Nov 17, 2020	12.85	13.07	12.82	12.97
5067	NASDAQ	TTMI	Mon, Nov 16, 2020	12.91	13.12	12.83	12.99
5066	NASDAQ	TTMI	Fri, Nov 13, 2020	12.79	13.09	12.69	12.77
5065	NASDAQ	TTMI	Thu, Nov 12, 2020	12.70	12.79	12.50	12.63
5064	NASDAQ	TTMI	Wed, Nov 11, 2020	12.61	12.82	12.25	12.75
5063	NASDAQ	TTMI	Tue, Nov 10, 2020	12.44	12.69	12.32	12.55
5062	NASDAQ	TTMI	Mon, Nov 9, 2020	13.00	13.30	12.42	12.42
5061	NASDAQ	TTMI	Fri, Nov 6, 2020	12.46	12.82	12.40	12.49
5060	NASDAQ	TTMI	Thu, Nov 5, 2020	12.04	12.58	11.93	12.44
5059	NASDAQ	TTMI	Wed, Nov 4, 2020	11.67	12.03	11.55	11.92
5058	NASDAQ	TTMI	Tue, Nov 3, 2020	12.03	12.20	11.74	11.78
5057	NASDAQ	TTMI	Mon, Nov 2, 2020	11.96	12.22	11.72	11.86
5056	NASDAQ	TTMI	Fri, Oct 30, 2020	12.08	12.18	11.61	11.87
5055	NASDAQ	TTMI	Thu, Oct 29, 2020	11.85	12.29	11.76	12.11
5054	NASDAQ	TTMI	Wed, Oct 28, 2020	11.84	12.16	11.74	11.80
5053	NASDAQ	TTMI	Tue, Oct 27, 2020	12.27	12.39	12.11	12.12
5052	NASDAQ	TTMI	Mon, Oct 26, 2020	12.28	12.37	12.14	12.32
5051	NASDAQ	TTMI	Fri, Oct 23, 2020	12.53	12.76	12.39	12.42
5050	NASDAQ	TTMI	Thu, Oct 22, 2020	12.34	12.55	12.30	12.43
5049	NASDAQ	TTMI	Wed, Oct 21, 2020	12.34	12.83	12.32	12.37
5048	NASDAQ	TTMI	Tue, Oct 20, 2020	12.55	12.70	12.34	12.36
5047	NASDAQ	TTMI	Mon, Oct 19, 2020	12.53	12.66	12.42	12.43
5046	NASDAQ	TTMI	Fri, Oct 16, 2020	12.59	12.75	12.46	12.46
5045	NASDAQ	TTMI	Thu, Oct 15, 2020	12.42	12.70	12.28	12.58
5044	NASDAQ	TTMI	Wed, Oct 14, 2020	12.60	12.74	12.51	12.60
5043	NASDAQ	TTMI	Tue, Oct 13, 2020	12.60	12.79	12.48	12.55
5042	NASDAQ	TTMI	Mon, Oct 12, 2020	12.56	12.68	12.45	12.66
5041	NASDAQ	TTMI	Fri, Oct 9, 2020	12.29	12.53	12.28	12.51
5040	NASDAQ	TTMI	Thu, Oct 8, 2020	12.11	12.31	12.07	12.18
5039	NASDAQ	TTMI	Wed, Oct 7, 2020	11.97	12.09	11.87	11.97
5038	NASDAQ	TTMI	Tue, Oct 6, 2020	11.69	12.23	11.58	11.87
5037	NASDAQ	TTMI	Mon, Oct 5, 2020	11.56	11.70	11.52	11.60
5036	NASDAQ	TTMI	Fri, Oct 2, 2020	11.33	11.69	11.20	11.45
5035	NASDAQ	TTMI	Thu, Oct 1, 2020	11.51	11.63	11.38	11.57
5034	NASDAQ	TTMI	Wed, Sep 30, 2020	11.50	11.70	11.32	11.41
5033	NASDAQ	TTMI	Tue, Sep 29, 2020	11.76	11.80	11.36	11.48
5032	NASDAQ	TTMI	Mon, Sep 28, 2020	11.27	11.56	11.19	11.44
5031	NASDAQ	TTMI	Fri, Sep 25, 2020	10.96	11.17	10.82	11.12
5030	NASDAQ	TTMI	Thu, Sep 24, 2020	10.92	11.22	10.84	11.03
5029	NASDAQ	TTMI	Wed, Sep 23, 2020	11.42	11.57	10.95	10.96
5028	NASDAQ	TTMI	Tue, Sep 22, 2020	11.47	11.48	11.19	11.34
5027	NASDAQ	TTMI	Mon, Sep 21, 2020	11.46	11.46	11.13	11.43
5026	NASDAQ	TTMI	Fri, Sep 18, 2020	11.50	11.57	11.26	11.46
5025	NASDAQ	TTMI	Thu, Sep 17, 2020	11.29	11.51	11.16	11.46
5024	NASDAQ	TTMI	Wed, Sep 16, 2020	11.51	11.63	11.43	11.46
5023	NASDAQ	TTMI	Tue, Sep 15, 2020	11.52	11.56	11.45	11.46
5022	NASDAQ	TTMI	Mon, Sep 14, 2020	11.36	11.50	11.22	11.41
5021	NASDAQ	TTMI	Fri, Sep 11, 2020	10.96	11.37	10.92	11.37
5020	NASDAQ	TTMI	Thu, Sep 10, 2020	11.18	11.18	10.84	10.92
5019	NASDAQ	TTMI	Wed, Sep 9, 2020	10.78	10.90	10.54	10.87
5018	NASDAQ	TTMI	Tue, Sep 8, 2020	10.98	11.04	10.66	10.67
5017	NASDAQ	TTMI	Fri, Sep 4, 2020	11.40	11.57	11.08	11.23
5016	NASDAQ	TTMI	Thu, Sep 3, 2020	11.88	11.88	11.24	11.32
5015	NASDAQ	TTMI	Wed, Sep 2, 2020	11.80	11.95	11.64	11.90
5014	NASDAQ	TTMI	Tue, Sep 1, 2020	11.49	11.70	11.30	11.70
5013	NASDAQ	TTMI	Mon, Aug 31, 2020	11.62	11.62	11.44	11.46
5012	NASDAQ	TTMI	Fri, Aug 28, 2020	11.68	11.72	11.51	11.67
5011	NASDAQ	TTMI	Thu, Aug 27, 2020	11.86	11.95	11.54	11.63
5010	NASDAQ	TTMI	Wed, Aug 26, 2020	11.93	12.07	11.77	11.78
5009	NASDAQ	TTMI	Tue, Aug 25, 2020	11.82	11.90	11.58	11.90
5008	NASDAQ	TTMI	Mon, Aug 24, 2020	11.39	11.76	11.39	11.74
5007	NASDAQ	TTMI	Fri, Aug 21, 2020	11.33	11.64	11.17	11.29
5006	NASDAQ	TTMI	Thu, Aug 20, 2020	11.75	11.86	11.36	11.38
5005	NASDAQ	TTMI	Wed, Aug 19, 2020	11.99	12.11	11.84	11.86
5004	NASDAQ	TTMI	Tue, Aug 18, 2020	12.25	12.26	11.95	12.00
5003	NASDAQ	TTMI	Mon, Aug 17, 2020	12.03	12.19	11.91	12.12
5002	NASDAQ	TTMI	Fri, Aug 14, 2020	12.10	12.15	11.97	12.00
5001	NASDAQ	TTMI	Thu, Aug 13, 2020	12.27	12.35	12.06	12.16
5000	NASDAQ	TTMI	Wed, Aug 12, 2020	12.26	12.38	12.07	12.29
4999	NASDAQ	TTMI	Tue, Aug 11, 2020	12.27	12.34	12.04	12.10
4998	NASDAQ	TTMI	Mon, Aug 10, 2020	12.40	12.40	12.12	12.13
4997	NASDAQ	TTMI	Fri, Aug 7, 2020	12.36	12.45	12.25	12.33
4996	NASDAQ	TTMI	Thu, Aug 6, 2020	12.31	12.44	12.24	12.38
4995	NASDAQ	TTMI	Wed, Aug 5, 2020	12.42	12.52	12.24	12.35
4994	NASDAQ	TTMI	Tue, Aug 4, 2020	12.34	12.42	12.23	12.30
4993	NASDAQ	TTMI	Mon, Aug 3, 2020	12.37	12.65	12.27	12.38
4992	NASDAQ	TTMI	Fri, Jul 31, 2020	12.46	12.59	12.20	12.31
4991	NASDAQ	TTMI	Thu, Jul 30, 2020	12.73	12.75	12.03	12.41
4990	NASDAQ	TTMI	Wed, Jul 29, 2020	12.04	12.49	11.92	12.43
4989	NASDAQ	TTMI	Tue, Jul 28, 2020	11.97	12.11	11.81	11.96
4988	NASDAQ	TTMI	Mon, Jul 27, 2020	11.63	12.22	11.61	12.21
4987	NASDAQ	TTMI	Fri, Jul 24, 2020	11.81	11.86	11.61	11.63
4986	NASDAQ	TTMI	Thu, Jul 23, 2020	11.67	11.99	11.67	11.89
4985	NASDAQ	TTMI	Wed, Jul 22, 2020	11.70	11.83	11.60	11.73
4984	NASDAQ	TTMI	Tue, Jul 21, 2020	11.93	12.03	11.68	11.75
4983	NASDAQ	TTMI	Mon, Jul 20, 2020	11.62	11.83	11.44	11.75
4982	NASDAQ	TTMI	Fri, Jul 17, 2020	11.73	11.85	11.58	11.62
4981	NASDAQ	TTMI	Thu, Jul 16, 2020	11.83	11.87	11.61	11.69
4980	NASDAQ	TTMI	Wed, Jul 15, 2020	11.65	11.95	11.64	11.90
4979	NASDAQ	TTMI	Tue, Jul 14, 2020	11.56	11.71	11.51	11.67
4978	NASDAQ	TTMI	Mon, Jul 13, 2020	11.53	11.99	11.37	11.70
4977	NASDAQ	TTMI	Fri, Jul 10, 2020	11.48	11.57	11.26	11.33
4976	NASDAQ	TTMI	Thu, Jul 9, 2020	11.59	11.67	11.27	11.44
4975	NASDAQ	TTMI	Wed, Jul 8, 2020	11.57	11.68	11.38	11.60
4974	NASDAQ	TTMI	Tue, Jul 7, 2020	11.90	12.00	11.44	11.53
4973	NASDAQ	TTMI	Mon, Jul 6, 2020	12.16	12.30	11.97	12.02
4972	NASDAQ	TTMI	Thu, Jul 2, 2020	12.49	12.69	11.90	11.95
4971	NASDAQ	TTMI	Wed, Jul 1, 2020	11.87	11.89	11.22	11.32
4970	NASDAQ	TTMI	Tue, Jun 30, 2020	11.44	11.91	11.41	11.86
4969	NASDAQ	TTMI	Mon, Jun 29, 2020	11.03	11.57	10.98	11.49
4968	NASDAQ	TTMI	Fri, Jun 26, 2020	11.08	11.13	10.75	10.90
4967	NASDAQ	TTMI	Thu, Jun 25, 2020	11.00	11.16	10.72	11.15
4966	NASDAQ	TTMI	Wed, Jun 24, 2020	11.40	11.42	11.01	11.05
4965	NASDAQ	TTMI	Tue, Jun 23, 2020	11.27	11.62	11.25	11.47
4964	NASDAQ	TTMI	Mon, Jun 22, 2020	11.34	11.36	10.76	11.18
4963	NASDAQ	TTMI	Fri, Jun 19, 2020	11.46	11.90	11.36	11.47
4962	NASDAQ	TTMI	Thu, Jun 18, 2020	11.58	11.61	11.11	11.32
4961	NASDAQ	TTMI	Wed, Jun 17, 2020	11.80	11.84	11.46	11.67
4960	NASDAQ	TTMI	Tue, Jun 16, 2020	12.04	12.22	11.64	11.87
4959	NASDAQ	TTMI	Mon, Jun 15, 2020	10.94	11.69	10.81	11.64
4958	NASDAQ	TTMI	Fri, Jun 12, 2020	11.97	11.97	11.09	11.28
4957	NASDAQ	TTMI	Thu, Jun 11, 2020	11.42	11.68	11.22	11.30
4956	NASDAQ	TTMI	Wed, Jun 10, 2020	12.41	12.49	11.86	11.95
4955	NASDAQ	TTMI	Tue, Jun 9, 2020	12.30	12.47	12.12	12.40
4954	NASDAQ	TTMI	Mon, Jun 8, 2020	12.20	12.60	12.15	12.52
4953	NASDAQ	TTMI	Fri, Jun 5, 2020	12.25	12.43	11.97	12.04
4952	NASDAQ	TTMI	Thu, Jun 4, 2020	11.58	12.06	11.48	11.90
4951	NASDAQ	TTMI	Wed, Jun 3, 2020	12.01	12.23	11.60	11.62
4950	NASDAQ	TTMI	Tue, Jun 2, 2020	11.67	11.95	11.55	11.87
4949	NASDAQ	TTMI	Mon, Jun 1, 2020	11.59	11.79	11.54	11.59
4948	NASDAQ	TTMI	Fri, May 29, 2020	11.52	11.74	11.43	11.57
4947	NASDAQ	TTMI	Thu, May 28, 2020	12.21	12.21	11.58	11.63
4946	NASDAQ	TTMI	Wed, May 27, 2020	11.80	12.12	11.60	12.02
4945	NASDAQ	TTMI	Tue, May 26, 2020	11.80	11.99	11.58	11.62
4944	NASDAQ	TTMI	Fri, May 22, 2020	11.25	11.38	11.11	11.36
4943	NASDAQ	TTMI	Thu, May 21, 2020	11.76	11.81	11.18	11.24
4942	NASDAQ	TTMI	Wed, May 20, 2020	11.54	11.91	11.47	11.77
4941	NASDAQ	TTMI	Tue, May 19, 2020	11.25	11.74	11.12	11.32
4940	NASDAQ	TTMI	Mon, May 18, 2020	10.76	11.40	10.76	11.25
4939	NASDAQ	TTMI	Fri, May 15, 2020	10.49	10.64	10.08	10.32
4938	NASDAQ	TTMI	Thu, May 14, 2020	10.28	10.67	10.10	10.64
4937	NASDAQ	TTMI	Wed, May 13, 2020	10.85	10.85	10.28	10.50
4936	NASDAQ	TTMI	Tue, May 12, 2020	11.39	11.46	10.88	10.96
4935	NASDAQ	TTMI	Mon, May 11, 2020	11.55	11.56	11.20	11.40
4934	NASDAQ	TTMI	Fri, May 8, 2020	11.52	11.85	11.32	11.75
4933	NASDAQ	TTMI	Thu, May 7, 2020	11.15	11.34	11.09	11.28
4932	NASDAQ	TTMI	Wed, May 6, 2020	11.07	11.21	10.88	11.02
4931	NASDAQ	TTMI	Tue, May 5, 2020	11.09	11.31	11.01	11.04
4930	NASDAQ	TTMI	Mon, May 4, 2020	10.82	11.04	10.50	10.92
4929	NASDAQ	TTMI	Fri, May 1, 2020	11.19	11.21	10.75	10.92
4928	NASDAQ	TTMI	Thu, Apr 30, 2020	11.50	11.91	10.83	11.59
4927	NASDAQ	TTMI	Wed, Apr 29, 2020	11.35	11.75	10.99	11.63
4926	NASDAQ	TTMI	Tue, Apr 28, 2020	11.60	11.78	10.91	10.93
4925	NASDAQ	TTMI	Mon, Apr 27, 2020	10.86	11.47	10.65	11.34
4924	NASDAQ	TTMI	Fri, Apr 24, 2020	10.50	10.82	10.48	10.76
4923	NASDAQ	TTMI	Thu, Apr 23, 2020	10.30	10.79	10.30	10.46
4922	NASDAQ	TTMI	Wed, Apr 22, 2020	10.38	10.38	10.15	10.25
4921	NASDAQ	TTMI	Tue, Apr 21, 2020	10.35	10.41	9.97	10.03
4920	NASDAQ	TTMI	Mon, Apr 20, 2020	10.12	10.82	10.00	10.63
4919	NASDAQ	TTMI	Fri, Apr 17, 2020	10.51	10.72	9.98	10.20
4918	NASDAQ	TTMI	Thu, Apr 16, 2020	10.16	10.41	9.85	10.19
4917	NASDAQ	TTMI	Wed, Apr 15, 2020	10.62	10.81	10.10	10.16
4916	NASDAQ	TTMI	Tue, Apr 14, 2020	11.17	11.49	10.88	11.04
4915	NASDAQ	TTMI	Mon, Apr 13, 2020	10.87	10.98	10.52	10.92
4914	NASDAQ	TTMI	Thu, Apr 9, 2020	11.26	11.35	10.77	10.97
4913	NASDAQ	TTMI	Wed, Apr 8, 2020	10.73	11.01	10.50	10.92
4912	NASDAQ	TTMI	Tue, Apr 7, 2020	10.94	11.08	10.42	10.54
4911	NASDAQ	TTMI	Mon, Apr 6, 2020	9.76	10.55	9.58	10.51
4910	NASDAQ	TTMI	Fri, Apr 3, 2020	9.57	9.92	9.09	9.27
4909	NASDAQ	TTMI	Thu, Apr 2, 2020	9.57	10.07	9.28	9.56
4908	NASDAQ	TTMI	Wed, Apr 1, 2020	9.82	10.07	9.52	9.64
4907	NASDAQ	TTMI	Tue, Mar 31, 2020	9.96	10.45	9.81	10.34
4906	NASDAQ	TTMI	Mon, Mar 30, 2020	9.90	10.25	9.65	9.91
4905	NASDAQ	TTMI	Fri, Mar 27, 2020	10.49	10.68	9.82	9.88
4904	NASDAQ	TTMI	Thu, Mar 26, 2020	10.32	11.05	10.14	10.92
4903	NASDAQ	TTMI	Wed, Mar 25, 2020	10.04	10.65	9.50	10.20
4902	NASDAQ	TTMI	Tue, Mar 24, 2020	9.38	10.75	9.11	10.03
4901	NASDAQ	TTMI	Mon, Mar 23, 2020	9.17	9.24	8.06	8.84
4900	NASDAQ	TTMI	Fri, Mar 20, 2020	9.95	10.25	8.89	8.99
4899	NASDAQ	TTMI	Thu, Mar 19, 2020	9.14	10.69	8.57	9.98
4898	NASDAQ	TTMI	Wed, Mar 18, 2020	9.75	10.04	8.86	9.16
4897	NASDAQ	TTMI	Tue, Mar 17, 2020	9.23	10.38	8.83	10.31
4896	NASDAQ	TTMI	Mon, Mar 16, 2020	9.16	9.56	8.74	9.17
4895	NASDAQ	TTMI	Fri, Mar 13, 2020	10.27	10.50	9.02	10.11
4894	NASDAQ	TTMI	Thu, Mar 12, 2020	10.20	10.35	9.50	9.75
4893	NASDAQ	TTMI	Wed, Mar 11, 2020	11.11	11.30	10.52	10.57
4892	NASDAQ	TTMI	Tue, Mar 10, 2020	11.79	11.85	11.10	11.69
4891	NASDAQ	TTMI	Mon, Mar 9, 2020	12.01	12.11	11.01	11.40
4890	NASDAQ	TTMI	Fri, Mar 6, 2020	12.59	13.26	12.53	12.81
4889	NASDAQ	TTMI	Thu, Mar 5, 2020	13.16	13.30	12.93	13.06
4888	NASDAQ	TTMI	Wed, Mar 4, 2020	13.28	13.48	12.94	13.46
4887	NASDAQ	TTMI	Tue, Mar 3, 2020	13.23	13.55	12.92	13.11
4886	NASDAQ	TTMI	Mon, Mar 2, 2020	13.07	13.31	12.67	13.29
4885	NASDAQ	TTMI	Fri, Feb 28, 2020	12.34	13.34	12.27	12.99
4884	NASDAQ	TTMI	Thu, Feb 27, 2020	12.58	13.25	12.38	12.82
4883	NASDAQ	TTMI	Wed, Feb 26, 2020	13.36	13.67	12.99	13.01
4882	NASDAQ	TTMI	Tue, Feb 25, 2020	13.26	13.42	12.89	13.28
4881	NASDAQ	TTMI	Mon, Feb 24, 2020	12.66	13.33	12.60	13.20
4880	NASDAQ	TTMI	Fri, Feb 21, 2020	13.57	13.57	13.17	13.31
4879	NASDAQ	TTMI	Thu, Feb 20, 2020	13.63	13.75	13.35	13.67
4878	NASDAQ	TTMI	Wed, Feb 19, 2020	13.62	13.79	13.58	13.64
4877	NASDAQ	TTMI	Tue, Feb 18, 2020	13.54	13.73	13.31	13.53
4876	NASDAQ	TTMI	Fri, Feb 14, 2020	13.91	13.94	13.59	13.69
4875	NASDAQ	TTMI	Thu, Feb 13, 2020	13.78	13.98	13.64	13.88
4874	NASDAQ	TTMI	Wed, Feb 12, 2020	13.94	14.14	13.83	13.94
4873	NASDAQ	TTMI	Tue, Feb 11, 2020	13.64	13.89	13.59	13.87
4872	NASDAQ	TTMI	Mon, Feb 10, 2020	13.84	13.94	13.48	13.54
4871	NASDAQ	TTMI	Fri, Feb 7, 2020	14.79	14.84	13.86	13.94
4870	NASDAQ	TTMI	Thu, Feb 6, 2020	16.00	16.25	14.73	14.91
4869	NASDAQ	TTMI	Wed, Feb 5, 2020	15.24	15.44	14.86	15.08
4868	NASDAQ	TTMI	Tue, Feb 4, 2020	14.75	15.07	14.60	14.99
4867	NASDAQ	TTMI	Mon, Feb 3, 2020	14.52	14.63	14.31	14.48
4866	NASDAQ	TTMI	Fri, Jan 31, 2020	14.68	14.75	14.22	14.39
4865	NASDAQ	TTMI	Thu, Jan 30, 2020	14.57	14.86	14.47	14.71
4864	NASDAQ	TTMI	Wed, Jan 29, 2020	15.09	15.19	14.73	14.75
4863	NASDAQ	TTMI	Tue, Jan 28, 2020	14.95	15.06	14.80	15.01
4862	NASDAQ	TTMI	Mon, Jan 27, 2020	14.95	15.22	14.72	14.79
4861	NASDAQ	TTMI	Fri, Jan 24, 2020	15.87	15.96	15.15	15.40
4860	NASDAQ	TTMI	Thu, Jan 23, 2020	15.54	16.18	15.42	15.81
4859	NASDAQ	TTMI	Wed, Jan 22, 2020	15.41	15.52	15.18	15.22
4858	NASDAQ	TTMI	Tue, Jan 21, 2020	15.35	15.47	15.23	15.41
4857	NASDAQ	TTMI	Fri, Jan 17, 2020	15.66	15.67	15.30	15.38
4856	NASDAQ	TTMI	Thu, Jan 16, 2020	15.39	15.53	15.26	15.49
4855	NASDAQ	TTMI	Wed, Jan 15, 2020	15.25	15.47	15.16	15.22
4854	NASDAQ	TTMI	Tue, Jan 14, 2020	15.15	15.52	15.12	15.28
4853	NASDAQ	TTMI	Mon, Jan 13, 2020	14.89	15.17	14.84	15.16
4852	NASDAQ	TTMI	Fri, Jan 10, 2020	15.12	15.12	14.79	14.81
4851	NASDAQ	TTMI	Thu, Jan 9, 2020	15.03	15.15	14.77	15.02
4850	NASDAQ	TTMI	Wed, Jan 8, 2020	14.96	15.08	14.79	14.98
4849	NASDAQ	TTMI	Tue, Jan 7, 2020	15.01	15.14	14.91	14.94
4848	NASDAQ	TTMI	Mon, Jan 6, 2020	14.69	15.00	14.68	14.98
4847	NASDAQ	TTMI	Fri, Jan 3, 2020	14.91	15.03	14.77	14.89
4846	NASDAQ	TTMI	Thu, Jan 2, 2020	15.26	15.31	14.95	15.16
4845	NASDAQ	TTMI	Tue, Dec 31, 2019	14.86	15.13	14.86	15.05
4844	NASDAQ	TTMI	Mon, Dec 30, 2019	14.98	15.11	14.82	14.88
4843	NASDAQ	TTMI	Fri, Dec 27, 2019	15.19	15.19	14.94	14.97
4842	NASDAQ	TTMI	Thu, Dec 26, 2019	15.02	15.16	14.97	15.09
4841	NASDAQ	TTMI	Tue, Dec 24, 2019	14.99	15.05	14.86	14.98
4840	NASDAQ	TTMI	Mon, Dec 23, 2019	14.94	15.00	14.73	14.93
4839	NASDAQ	TTMI	Fri, Dec 20, 2019	15.16	15.23	14.86	14.88
4838	NASDAQ	TTMI	Thu, Dec 19, 2019	15.07	15.28	14.92	15.16
4837	NASDAQ	TTMI	Wed, Dec 18, 2019	14.95	15.13	14.75	15.07
4836	NASDAQ	TTMI	Tue, Dec 17, 2019	14.78	14.99	14.71	14.89
4835	NASDAQ	TTMI	Mon, Dec 16, 2019	14.85	15.00	14.70	14.76
4834	NASDAQ	TTMI	Fri, Dec 13, 2019	14.25	14.78	14.09	14.68
4833	NASDAQ	TTMI	Thu, Dec 12, 2019	13.64	14.04	13.63	13.79
4832	NASDAQ	TTMI	Wed, Dec 11, 2019	13.57	13.67	13.48	13.59
4831	NASDAQ	TTMI	Tue, Dec 10, 2019	13.69	13.82	13.52	13.56
4830	NASDAQ	TTMI	Mon, Dec 9, 2019	13.74	13.75	13.57	13.62
4829	NASDAQ	TTMI	Fri, Dec 6, 2019	13.73	13.87	13.58	13.80
4828	NASDAQ	TTMI	Thu, Dec 5, 2019	13.78	13.86	13.41	13.54
4827	NASDAQ	TTMI	Wed, Dec 4, 2019	13.58	13.83	13.50	13.72
4826	NASDAQ	TTMI	Tue, Dec 3, 2019	13.07	13.48	12.98	13.42
4825	NASDAQ	TTMI	Mon, Dec 2, 2019	13.39	13.49	13.20	13.31
4824	NASDAQ	TTMI	Fri, Nov 29, 2019	13.49	13.55	13.38	13.41
4823	NASDAQ	TTMI	Wed, Nov 27, 2019	13.40	13.71	13.35	13.56
4822	NASDAQ	TTMI	Tue, Nov 26, 2019	13.36	13.43	13.21	13.37
4821	NASDAQ	TTMI	Mon, Nov 25, 2019	12.92	13.49	12.90	13.45
4820	NASDAQ	TTMI	Fri, Nov 22, 2019	13.08	13.08	12.79	12.89
4819	NASDAQ	TTMI	Thu, Nov 21, 2019	13.06	13.06	12.80	13.00
4818	NASDAQ	TTMI	Wed, Nov 20, 2019	12.98	13.10	12.84	13.00
4817	NASDAQ	TTMI	Tue, Nov 19, 2019	13.06	13.12	12.82	13.06
4816	NASDAQ	TTMI	Mon, Nov 18, 2019	12.75	12.99	12.65	12.95
4815	NASDAQ	TTMI	Fri, Nov 15, 2019	12.84	12.88	12.71	12.85
4814	NASDAQ	TTMI	Thu, Nov 14, 2019	12.70	12.79	12.65	12.67
4813	NASDAQ	TTMI	Wed, Nov 13, 2019	12.72	12.86	12.65	12.76
4812	NASDAQ	TTMI	Tue, Nov 12, 2019	12.90	13.03	12.71	12.82
4811	NASDAQ	TTMI	Mon, Nov 11, 2019	12.64	12.95	12.57	12.91
4810	NASDAQ	TTMI	Fri, Nov 8, 2019	12.53	12.82	12.52	12.81
4809	NASDAQ	TTMI	Thu, Nov 7, 2019	12.64	12.73	12.46	12.64
4808	NASDAQ	TTMI	Wed, Nov 6, 2019	12.77	12.77	12.23	12.46
4807	NASDAQ	TTMI	Tue, Nov 5, 2019	12.65	12.93	12.64	12.75
4806	NASDAQ	TTMI	Mon, Nov 4, 2019	12.44	12.63	12.28	12.61
4805	NASDAQ	TTMI	Fri, Nov 1, 2019	11.71	12.36	11.65	12.31
4804	NASDAQ	TTMI	Thu, Oct 31, 2019	11.25	12.51	11.25	11.71
4803	NASDAQ	TTMI	Wed, Oct 30, 2019	12.66	13.23	12.57	13.16
4802	NASDAQ	TTMI	Tue, Oct 29, 2019	12.75	12.80	12.56	12.65
4801	NASDAQ	TTMI	Mon, Oct 28, 2019	12.72	12.93	12.72	12.84
4800	NASDAQ	TTMI	Fri, Oct 25, 2019	12.37	12.71	12.37	12.64
4799	NASDAQ	TTMI	Thu, Oct 24, 2019	12.47	12.53	12.37	12.40
4798	NASDAQ	TTMI	Wed, Oct 23, 2019	12.53	12.53	12.35	12.42
4797	NASDAQ	TTMI	Tue, Oct 22, 2019	12.46	12.71	12.32	12.58
4796	NASDAQ	TTMI	Mon, Oct 21, 2019	12.40	12.58	12.40	12.50
4795	NASDAQ	TTMI	Fri, Oct 18, 2019	12.46	12.50	12.18	12.22
4794	NASDAQ	TTMI	Thu, Oct 17, 2019	12.37	12.56	12.35	12.54
4793	NASDAQ	TTMI	Wed, Oct 16, 2019	12.32	12.58	12.31	12.32
4792	NASDAQ	TTMI	Tue, Oct 15, 2019	12.16	12.40	12.08	12.31
4791	NASDAQ	TTMI	Mon, Oct 14, 2019	11.99	12.20	11.94	12.18
4790	NASDAQ	TTMI	Fri, Oct 11, 2019	11.89	12.20	11.89	12.05
4789	NASDAQ	TTMI	Thu, Oct 10, 2019	11.60	11.75	11.42	11.63
4788	NASDAQ	TTMI	Wed, Oct 9, 2019	11.81	11.90	11.51	11.53
4787	NASDAQ	TTMI	Tue, Oct 8, 2019	11.91	11.92	11.67	11.69
4786	NASDAQ	TTMI	Mon, Oct 7, 2019	12.24	12.34	12.03	12.04
4785	NASDAQ	TTMI	Fri, Oct 4, 2019	12.00	12.29	11.95	12.29
4784	NASDAQ	TTMI	Thu, Oct 3, 2019	11.78	11.99	11.52	11.96
4783	NASDAQ	TTMI	Wed, Oct 2, 2019	11.82	11.87	11.68	11.83
4782	NASDAQ	TTMI	Tue, Oct 1, 2019	12.28	12.44	11.79	11.85
4781	NASDAQ	TTMI	Mon, Sep 30, 2019	12.28	12.39	12.18	12.20
4780	NASDAQ	TTMI	Fri, Sep 27, 2019	12.42	12.63	12.20	12.26
4779	NASDAQ	TTMI	Thu, Sep 26, 2019	12.41	12.47	12.29	12.38
4778	NASDAQ	TTMI	Wed, Sep 25, 2019	12.20	12.51	12.16	12.46
4777	NASDAQ	TTMI	Tue, Sep 24, 2019	12.44	12.59	12.14	12.26
4776	NASDAQ	TTMI	Mon, Sep 23, 2019	12.21	12.45	12.07	12.37
4775	NASDAQ	TTMI	Fri, Sep 20, 2019	12.37	12.54	12.19	12.29
4774	NASDAQ	TTMI	Thu, Sep 19, 2019	12.42	12.57	12.23	12.36
4773	NASDAQ	TTMI	Wed, Sep 18, 2019	12.14	12.38	12.04	12.36
4772	NASDAQ	TTMI	Tue, Sep 17, 2019	12.25	12.27	12.00	12.14
4771	NASDAQ	TTMI	Mon, Sep 16, 2019	12.17	12.42	12.13	12.27
4770	NASDAQ	TTMI	Fri, Sep 13, 2019	12.41	12.48	12.23	12.23
4769	NASDAQ	TTMI	Thu, Sep 12, 2019	12.14	12.37	11.90	12.25
4768	NASDAQ	TTMI	Wed, Sep 11, 2019	11.98	12.18	11.71	12.13
4767	NASDAQ	TTMI	Tue, Sep 10, 2019	11.77	11.92	11.68	11.89
4766	NASDAQ	TTMI	Mon, Sep 9, 2019	11.57	11.83	11.57	11.76
4765	NASDAQ	TTMI	Fri, Sep 6, 2019	11.56	11.70	11.43	11.47
4764	NASDAQ	TTMI	Thu, Sep 5, 2019	11.44	11.75	11.26	11.50
4763	NASDAQ	TTMI	Wed, Sep 4, 2019	10.62	11.03	10.59	11.02
4762	NASDAQ	TTMI	Tue, Sep 3, 2019	10.52	10.53	10.27	10.46
4761	NASDAQ	TTMI	Fri, Aug 30, 2019	10.70	10.79	10.59	10.66
4760	NASDAQ	TTMI	Thu, Aug 29, 2019	10.32	10.66	10.31	10.62
4759	NASDAQ	TTMI	Wed, Aug 28, 2019	9.75	10.16	9.65	10.14
4758	NASDAQ	TTMI	Tue, Aug 27, 2019	9.94	10.06	9.67	9.77
4757	NASDAQ	TTMI	Mon, Aug 26, 2019	10.12	10.12	9.74	9.79
4756	NASDAQ	TTMI	Fri, Aug 23, 2019	10.61	10.65	9.89	9.92
4755	NASDAQ	TTMI	Thu, Aug 22, 2019	10.52	10.78	10.47	10.70
4754	NASDAQ	TTMI	Wed, Aug 21, 2019	10.54	10.61	10.39	10.44
4753	NASDAQ	TTMI	Tue, Aug 20, 2019	10.52	10.65	10.33	10.37
4752	NASDAQ	TTMI	Mon, Aug 19, 2019	10.54	10.70	10.41	10.54
4751	NASDAQ	TTMI	Fri, Aug 16, 2019	10.04	10.32	10.02	10.26
4750	NASDAQ	TTMI	Thu, Aug 15, 2019	10.14	10.17	9.84	9.92
4749	NASDAQ	TTMI	Wed, Aug 14, 2019	10.44	10.44	10.04	10.15
4748	NASDAQ	TTMI	Tue, Aug 13, 2019	10.52	10.86	10.42	10.64
4747	NASDAQ	TTMI	Mon, Aug 12, 2019	10.62	10.81	10.53	10.55
4746	NASDAQ	TTMI	Fri, Aug 9, 2019	10.86	11.04	10.63	10.69
4745	NASDAQ	TTMI	Thu, Aug 8, 2019	10.79	11.04	10.69	10.98
4744	NASDAQ	TTMI	Wed, Aug 7, 2019	10.51	10.75	10.42	10.69
4743	NASDAQ	TTMI	Tue, Aug 6, 2019	11.03	11.09	10.57	10.71
4742	NASDAQ	TTMI	Mon, Aug 5, 2019	10.78	11.51	10.76	10.95
4741	NASDAQ	TTMI	Fri, Aug 2, 2019	11.61	11.74	11.17	11.66
4740	NASDAQ	TTMI	Thu, Aug 1, 2019	11.85	12.23	11.14	11.66
4739	NASDAQ	TTMI	Wed, Jul 31, 2019	10.32	10.60	10.17	10.46
4738	NASDAQ	TTMI	Tue, Jul 30, 2019	9.79	10.35	9.68	10.32
4737	NASDAQ	TTMI	Mon, Jul 29, 2019	9.80	10.03	9.71	9.90
4736	NASDAQ	TTMI	Fri, Jul 26, 2019	9.28	9.87	9.26	9.84
4735	NASDAQ	TTMI	Thu, Jul 25, 2019	9.91	9.93	9.18	9.23
4734	NASDAQ	TTMI	Wed, Jul 24, 2019	9.84	10.16	9.59	10.08
4733	NASDAQ	TTMI	Tue, Jul 23, 2019	9.58	9.89	9.46	9.86
4732	NASDAQ	TTMI	Mon, Jul 22, 2019	9.56	9.75	9.53	9.55
4731	NASDAQ	TTMI	Fri, Jul 19, 2019	9.45	9.62	9.44	9.48
4730	NASDAQ	TTMI	Thu, Jul 18, 2019	9.57	9.61	9.44	9.48
4729	NASDAQ	TTMI	Wed, Jul 17, 2019	9.65	9.82	9.39	9.59
4728	NASDAQ	TTMI	Tue, Jul 16, 2019	9.60	9.74	9.46	9.65
4727	NASDAQ	TTMI	Mon, Jul 15, 2019	9.69	9.78	9.39	9.61
4726	NASDAQ	TTMI	Fri, Jul 12, 2019	9.54	9.74	9.50	9.67
4725	NASDAQ	TTMI	Thu, Jul 11, 2019	9.53	9.59	9.39	9.54
4724	NASDAQ	TTMI	Wed, Jul 10, 2019	9.64	9.67	9.45	9.50
4723	NASDAQ	TTMI	Tue, Jul 9, 2019	9.63	9.64	9.46	9.52
4722	NASDAQ	TTMI	Mon, Jul 8, 2019	9.87	9.94	9.63	9.71
4721	NASDAQ	TTMI	Fri, Jul 5, 2019	9.83	10.00	9.74	10.00
4720	NASDAQ	TTMI	Wed, Jul 3, 2019	9.87	9.92	9.81	9.88
4719	NASDAQ	TTMI	Tue, Jul 2, 2019	10.12	10.12	9.74	9.80
4718	NASDAQ	TTMI	Mon, Jul 1, 2019	10.46	10.61	10.07	10.15
4717	NASDAQ	TTMI	Fri, Jun 28, 2019	10.12	10.31	10.09	10.20
4716	NASDAQ	TTMI	Thu, Jun 27, 2019	9.98	10.13	9.91	10.12
4715	NASDAQ	TTMI	Wed, Jun 26, 2019	9.76	9.92	9.69	9.91
4714	NASDAQ	TTMI	Tue, Jun 25, 2019	9.82	9.89	9.57	9.63
4713	NASDAQ	TTMI	Mon, Jun 24, 2019	9.76	9.92	9.75	9.80
4712	NASDAQ	TTMI	Fri, Jun 21, 2019	9.86	9.92	9.65	9.78
4711	NASDAQ	TTMI	Thu, Jun 20, 2019	9.94	9.95	9.78	9.91
4710	NASDAQ	TTMI	Wed, Jun 19, 2019	9.52	9.88	9.50	9.82
4709	NASDAQ	TTMI	Tue, Jun 18, 2019	9.46	9.63	9.20	9.42
4708	NASDAQ	TTMI	Mon, Jun 17, 2019	9.41	9.54	9.29	9.45
4707	NASDAQ	TTMI	Fri, Jun 14, 2019	9.63	9.66	9.37	9.41
4706	NASDAQ	TTMI	Thu, Jun 13, 2019	9.57	9.84	9.54	9.74
4705	NASDAQ	TTMI	Wed, Jun 12, 2019	9.46	9.50	9.33	9.47
4704	NASDAQ	TTMI	Tue, Jun 11, 2019	9.63	9.73	9.52	9.53
4703	NASDAQ	TTMI	Mon, Jun 10, 2019	9.30	9.63	9.29	9.50
4702	NASDAQ	TTMI	Fri, Jun 7, 2019	9.15	9.29	9.06	9.21
4701	NASDAQ	TTMI	Thu, Jun 6, 2019	8.86	9.16	8.74	9.08
4700	NASDAQ	TTMI	Wed, Jun 5, 2019	9.40	9.53	8.81	8.91
4699	NASDAQ	TTMI	Tue, Jun 4, 2019	8.86	9.37	8.86	9.32
4698	NASDAQ	TTMI	Mon, Jun 3, 2019	8.49	8.92	8.49	8.76
4697	NASDAQ	TTMI	Fri, May 31, 2019	8.70	8.78	8.51	8.53
4696	NASDAQ	TTMI	Thu, May 30, 2019	8.91	9.04	8.74	8.85
4695	NASDAQ	TTMI	Wed, May 29, 2019	9.05	9.18	8.86	8.91
4694	NASDAQ	TTMI	Tue, May 28, 2019	9.39	9.39	9.05	9.17
4693	NASDAQ	TTMI	Fri, May 24, 2019	9.49	9.54	9.36	9.37
4692	NASDAQ	TTMI	Thu, May 23, 2019	9.78	9.82	9.30	9.39
4691	NASDAQ	TTMI	Wed, May 22, 2019	10.03	10.12	9.78	9.93
4690	NASDAQ	TTMI	Tue, May 21, 2019	10.16	10.22	10.00	10.05
4689	NASDAQ	TTMI	Mon, May 20, 2019	10.27	10.29	10.05	10.06
4688	NASDAQ	TTMI	Fri, May 17, 2019	10.62	10.80	10.40	10.41
4687	NASDAQ	TTMI	Thu, May 16, 2019	10.86	10.92	10.66	10.77
4686	NASDAQ	TTMI	Wed, May 15, 2019	10.79	10.98	10.71	10.88
4685	NASDAQ	TTMI	Tue, May 14, 2019	11.03	11.16	10.86	10.94
4684	NASDAQ	TTMI	Mon, May 13, 2019	11.15	11.23	10.91	11.00
4683	NASDAQ	TTMI	Fri, May 10, 2019	11.42	11.61	11.17	11.40
4682	NASDAQ	TTMI	Thu, May 9, 2019	11.36	11.67	11.13	11.44
4681	NASDAQ	TTMI	Wed, May 8, 2019	11.76	11.88	11.54	11.54
4680	NASDAQ	TTMI	Tue, May 7, 2019	12.15	12.24	11.79	11.82
4679	NASDAQ	TTMI	Mon, May 6, 2019	12.10	12.49	12.02	12.41
4678	NASDAQ	TTMI	Fri, May 3, 2019	12.04	12.46	12.03	12.36
4677	NASDAQ	TTMI	Thu, May 2, 2019	12.25	12.94	11.54	12.05
4676	NASDAQ	TTMI	Wed, May 1, 2019	13.37	13.44	13.12	13.14
4675	NASDAQ	TTMI	Tue, Apr 30, 2019	13.46	13.48	13.22	13.24
4674	NASDAQ	TTMI	Mon, Apr 29, 2019	13.49	13.62	13.29	13.46
4673	NASDAQ	TTMI	Fri, Apr 26, 2019	13.41	13.58	13.28	13.42
4672	NASDAQ	TTMI	Thu, Apr 25, 2019	13.71	13.75	13.32	13.51
4671	NASDAQ	TTMI	Wed, Apr 24, 2019	13.66	13.92	13.57	13.74
4670	NASDAQ	TTMI	Tue, Apr 23, 2019	13.45	13.66	13.40	13.60
4669	NASDAQ	TTMI	Mon, Apr 22, 2019	13.50	13.67	13.32	13.45
4668	NASDAQ	TTMI	Thu, Apr 18, 2019	13.48	13.63	13.36	13.61
4667	NASDAQ	TTMI	Wed, Apr 17, 2019	13.13	13.62	13.02	13.52
4666	NASDAQ	TTMI	Tue, Apr 16, 2019	12.54	13.03	12.54	13.01
4665	NASDAQ	TTMI	Mon, Apr 15, 2019	12.74	12.83	12.40	12.52
4664	NASDAQ	TTMI	Fri, Apr 12, 2019	12.88	12.96	12.67	12.73
4663	NASDAQ	TTMI	Thu, Apr 11, 2019	12.77	12.86	12.60	12.74
4662	NASDAQ	TTMI	Wed, Apr 10, 2019	12.64	12.81	12.55	12.73
4661	NASDAQ	TTMI	Tue, Apr 9, 2019	12.69	12.76	12.53	12.62
4660	NASDAQ	TTMI	Mon, Apr 8, 2019	12.59	12.73	12.48	12.73
4659	NASDAQ	TTMI	Fri, Apr 5, 2019	12.31	12.72	12.31	12.65
4658	NASDAQ	TTMI	Thu, Apr 4, 2019	12.26	12.43	12.22	12.23
4657	NASDAQ	TTMI	Wed, Apr 3, 2019	12.39	12.62	12.24	12.26
4656	NASDAQ	TTMI	Tue, Apr 2, 2019	12.24	12.37	12.15	12.22
4655	NASDAQ	TTMI	Mon, Apr 1, 2019	11.84	12.27	11.81	12.26
4654	NASDAQ	TTMI	Fri, Mar 29, 2019	11.94	12.02	11.68	11.73
4653	NASDAQ	TTMI	Thu, Mar 28, 2019	11.81	11.96	11.61	11.80
4652	NASDAQ	TTMI	Wed, Mar 27, 2019	11.72	11.92	11.69	11.81
4651	NASDAQ	TTMI	Tue, Mar 26, 2019	11.67	11.94	11.60	11.76
4650	NASDAQ	TTMI	Mon, Mar 25, 2019	11.70	11.89	11.57	11.61
4649	NASDAQ	TTMI	Fri, Mar 22, 2019	12.00	12.04	11.55	11.74
4648	NASDAQ	TTMI	Thu, Mar 21, 2019	11.69	12.11	11.69	12.05
4647	NASDAQ	TTMI	Wed, Mar 20, 2019	11.84	11.98	11.53	11.69
4646	NASDAQ	TTMI	Tue, Mar 19, 2019	11.89	11.98	11.81	11.86
4645	NASDAQ	TTMI	Mon, Mar 18, 2019	12.19	12.28	11.77	11.83
4644	NASDAQ	TTMI	Fri, Mar 15, 2019	11.97	12.27	11.92	12.18
4643	NASDAQ	TTMI	Thu, Mar 14, 2019	12.26	12.26	11.89	11.91
4642	NASDAQ	TTMI	Wed, Mar 13, 2019	12.00	12.35	11.98	12.26
4641	NASDAQ	TTMI	Tue, Mar 12, 2019	11.93	11.97	11.79	11.95
4640	NASDAQ	TTMI	Mon, Mar 11, 2019	11.55	11.88	11.52	11.88
4639	NASDAQ	TTMI	Fri, Mar 8, 2019	11.18	11.52	11.09	11.48
4638	NASDAQ	TTMI	Thu, Mar 7, 2019	11.61	11.62	11.27	11.30
4637	NASDAQ	TTMI	Wed, Mar 6, 2019	11.92	11.94	11.64	11.68
4636	NASDAQ	TTMI	Tue, Mar 5, 2019	11.97	12.12	11.91	11.93
4635	NASDAQ	TTMI	Mon, Mar 4, 2019	12.58	12.58	11.71	11.97
4634	NASDAQ	TTMI	Fri, Mar 1, 2019	12.35	12.60	12.26	12.55
4633	NASDAQ	TTMI	Thu, Feb 28, 2019	12.36	12.41	12.11	12.12
4632	NASDAQ	TTMI	Wed, Feb 27, 2019	12.49	12.55	12.28	12.44
4631	NASDAQ	TTMI	Tue, Feb 26, 2019	12.46	12.57	12.39	12.54
4630	NASDAQ	TTMI	Mon, Feb 25, 2019	12.50	12.72	12.40	12.51
4629	NASDAQ	TTMI	Fri, Feb 22, 2019	12.32	12.42	12.25	12.37
4628	NASDAQ	TTMI	Thu, Feb 21, 2019	12.35	12.40	12.26	12.26
4627	NASDAQ	TTMI	Wed, Feb 20, 2019	12.15	12.46	12.05	12.36
4626	NASDAQ	TTMI	Tue, Feb 19, 2019	12.08	12.16	11.73	12.15
4625	NASDAQ	TTMI	Fri, Feb 15, 2019	12.06	12.25	11.95	12.14
4624	NASDAQ	TTMI	Thu, Feb 14, 2019	11.80	11.99	11.74	11.97
4623	NASDAQ	TTMI	Wed, Feb 13, 2019	12.17	12.21	11.79	11.84
4622	NASDAQ	TTMI	Tue, Feb 12, 2019	12.01	12.31	12.01	12.18
4621	NASDAQ	TTMI	Mon, Feb 11, 2019	11.79	12.01	11.49	11.98
4620	NASDAQ	TTMI	Fri, Feb 8, 2019	11.72	12.28	11.69	11.70
4619	NASDAQ	TTMI	Thu, Feb 7, 2019	11.51	11.88	11.04	11.80
4618	NASDAQ	TTMI	Wed, Feb 6, 2019	11.67	12.12	11.58	12.09
4617	NASDAQ	TTMI	Tue, Feb 5, 2019	11.61	11.71	11.53	11.68
4616	NASDAQ	TTMI	Mon, Feb 4, 2019	11.52	11.64	11.42	11.60
4615	NASDAQ	TTMI	Fri, Feb 1, 2019	11.49	11.62	11.40	11.51
4614	NASDAQ	TTMI	Thu, Jan 31, 2019	11.52	11.60	11.41	11.48
4613	NASDAQ	TTMI	Wed, Jan 30, 2019	11.35	11.54	11.10	11.51
4612	NASDAQ	TTMI	Tue, Jan 29, 2019	11.23	11.33	11.16	11.21
4611	NASDAQ	TTMI	Mon, Jan 28, 2019	11.13	11.28	11.02	11.19
4610	NASDAQ	TTMI	Fri, Jan 25, 2019	10.98	11.34	10.98	11.23
4609	NASDAQ	TTMI	Thu, Jan 24, 2019	10.60	11.05	10.60	10.94
4608	NASDAQ	TTMI	Wed, Jan 23, 2019	10.71	10.80	10.50	10.56
4607	NASDAQ	TTMI	Tue, Jan 22, 2019	10.80	10.80	10.53	10.63
4606	NASDAQ	TTMI	Fri, Jan 18, 2019	10.69	10.88	10.55	10.83
4605	NASDAQ	TTMI	Thu, Jan 17, 2019	10.67	10.71	10.50	10.63
4604	NASDAQ	TTMI	Wed, Jan 16, 2019	10.60	10.76	10.48	10.74
4603	NASDAQ	TTMI	Tue, Jan 15, 2019	10.76	11.12	10.51	10.60
4602	NASDAQ	TTMI	Mon, Jan 14, 2019	10.40	10.64	10.32	10.56
4601	NASDAQ	TTMI	Fri, Jan 11, 2019	10.34	10.55	10.34	10.46
4600	NASDAQ	TTMI	Thu, Jan 10, 2019	10.18	10.42	10.15	10.40
4599	NASDAQ	TTMI	Wed, Jan 9, 2019	10.06	10.32	10.06	10.20
4598	NASDAQ	TTMI	Tue, Jan 8, 2019	9.92	9.99	9.76	9.96
4597	NASDAQ	TTMI	Mon, Jan 7, 2019	9.60	9.90	9.56	9.85
4596	NASDAQ	TTMI	Fri, Jan 4, 2019	9.16	9.64	9.16	9.56
4595	NASDAQ	TTMI	Thu, Jan 3, 2019	9.63	9.63	9.01	9.04
4594	NASDAQ	TTMI	Wed, Jan 2, 2019	9.56	10.00	9.48	9.79
4593	NASDAQ	TTMI	Mon, Dec 31, 2018	9.69	9.74	9.40	9.73
4592	NASDAQ	TTMI	Fri, Dec 28, 2018	9.57	9.81	9.49	9.64
4591	NASDAQ	TTMI	Thu, Dec 27, 2018	9.41	9.64	9.25	9.56
4590	NASDAQ	TTMI	Wed, Dec 26, 2018	9.25	9.53	8.97	9.52
4589	NASDAQ	TTMI	Mon, Dec 24, 2018	9.16	9.39	9.09	9.20
4588	NASDAQ	TTMI	Fri, Dec 21, 2018	9.58	9.60	9.08	9.28
4587	NASDAQ	TTMI	Thu, Dec 20, 2018	9.33	9.67	9.33	9.47
4586	NASDAQ	TTMI	Wed, Dec 19, 2018	9.66	9.79	9.33	9.39
4585	NASDAQ	TTMI	Tue, Dec 18, 2018	9.67	9.85	9.57	9.72
4584	NASDAQ	TTMI	Mon, Dec 17, 2018	9.75	10.05	9.54	9.54
4583	NASDAQ	TTMI	Fri, Dec 14, 2018	9.80	10.01	9.72	9.78
4582	NASDAQ	TTMI	Thu, Dec 13, 2018	10.25	10.32	9.95	9.95
4581	NASDAQ	TTMI	Wed, Dec 12, 2018	10.36	10.49	10.19	10.19
4580	NASDAQ	TTMI	Tue, Dec 11, 2018	10.46	10.56	10.16	10.20
4579	NASDAQ	TTMI	Mon, Dec 10, 2018	10.38	10.49	10.24	10.34
4578	NASDAQ	TTMI	Fri, Dec 7, 2018	10.79	10.95	10.35	10.44
4577	NASDAQ	TTMI	Thu, Dec 6, 2018	11.05	11.24	10.67	10.81
4576	NASDAQ	TTMI	Tue, Dec 4, 2018	11.75	11.85	11.15	11.20
4575	NASDAQ	TTMI	Mon, Dec 3, 2018	12.12	12.13	11.63	11.79
4574	NASDAQ	TTMI	Fri, Nov 30, 2018	11.72	11.96	11.52	11.89
4573	NASDAQ	TTMI	Thu, Nov 29, 2018	11.87	11.90	11.48	11.74
4572	NASDAQ	TTMI	Wed, Nov 28, 2018	11.82	11.89	11.40	11.87
4571	NASDAQ	TTMI	Tue, Nov 27, 2018	11.82	11.90	11.69	11.75
4570	NASDAQ	TTMI	Mon, Nov 26, 2018	12.03	12.05	11.74	11.94
4569	NASDAQ	TTMI	Fri, Nov 23, 2018	11.80	11.96	11.76	11.91
4568	NASDAQ	TTMI	Wed, Nov 21, 2018	12.02	12.24	11.83	11.84
4567	NASDAQ	TTMI	Tue, Nov 20, 2018	11.82	12.21	11.63	11.88
4566	NASDAQ	TTMI	Mon, Nov 19, 2018	12.34	12.49	11.98	12.00
4565	NASDAQ	TTMI	Fri, Nov 16, 2018	11.88	12.24	11.75	12.17
4564	NASDAQ	TTMI	Thu, Nov 15, 2018	11.73	12.06	11.58	11.94
4563	NASDAQ	TTMI	Wed, Nov 14, 2018	11.95	12.17	11.59	11.70
4562	NASDAQ	TTMI	Tue, Nov 13, 2018	11.97	12.41	11.89	11.89
4561	NASDAQ	TTMI	Mon, Nov 12, 2018	12.00	12.21	11.79	11.97
4560	NASDAQ	TTMI	Fri, Nov 9, 2018	12.34	12.36	11.87	12.17
4559	NASDAQ	TTMI	Thu, Nov 8, 2018	12.73	12.81	12.40	12.44
4558	NASDAQ	TTMI	Wed, Nov 7, 2018	12.66	12.76	12.12	12.75
4557	NASDAQ	TTMI	Tue, Nov 6, 2018	12.58	12.78	12.47	12.61
4556	NASDAQ	TTMI	Mon, Nov 5, 2018	12.89	13.00	12.44	12.60
4555	NASDAQ	TTMI	Fri, Nov 2, 2018	12.86	13.15	12.57	12.92
4554	NASDAQ	TTMI	Thu, Nov 1, 2018	11.72	12.99	11.72	12.74
4553	NASDAQ	TTMI	Wed, Oct 31, 2018	12.10	12.45	11.24	11.70
4552	NASDAQ	TTMI	Tue, Oct 30, 2018	13.21	13.79	13.13	13.53
4551	NASDAQ	TTMI	Mon, Oct 29, 2018	13.37	13.71	12.99	13.16
4550	NASDAQ	TTMI	Fri, Oct 26, 2018	13.47	13.80	13.09	13.35
4549	NASDAQ	TTMI	Thu, Oct 25, 2018	13.44	13.92	13.44	13.76
4548	NASDAQ	TTMI	Wed, Oct 24, 2018	14.22	14.25	13.35	13.38
4547	NASDAQ	TTMI	Tue, Oct 23, 2018	14.08	14.39	14.03	14.24
4546	NASDAQ	TTMI	Mon, Oct 22, 2018	14.46	14.55	14.21	14.31
4545	NASDAQ	TTMI	Fri, Oct 19, 2018	14.52	14.69	14.27	14.35
4544	NASDAQ	TTMI	Thu, Oct 18, 2018	14.75	14.87	14.44	14.54
4543	NASDAQ	TTMI	Wed, Oct 17, 2018	14.59	14.83	14.46	14.82
4542	NASDAQ	TTMI	Tue, Oct 16, 2018	14.16	14.67	14.06	14.59
4541	NASDAQ	TTMI	Mon, Oct 15, 2018	14.28	14.46	13.96	14.06
4540	NASDAQ	TTMI	Fri, Oct 12, 2018	14.41	14.67	13.88	14.18
4539	NASDAQ	TTMI	Thu, Oct 11, 2018	14.05	14.40	13.97	14.14
4538	NASDAQ	TTMI	Wed, Oct 10, 2018	14.48	14.51	14.03	14.04
4537	NASDAQ	TTMI	Tue, Oct 9, 2018	14.60	14.71	14.30	14.48
4536	NASDAQ	TTMI	Mon, Oct 8, 2018	14.56	14.74	14.30	14.46
4535	NASDAQ	TTMI	Fri, Oct 5, 2018	15.31	15.32	14.49	14.66
4534	NASDAQ	TTMI	Thu, Oct 4, 2018	15.58	15.73	15.02	15.31
4533	NASDAQ	TTMI	Wed, Oct 3, 2018	15.68	15.75	15.42	15.62
4532	NASDAQ	TTMI	Tue, Oct 2, 2018	15.72	15.93	15.46	15.64
4531	NASDAQ	TTMI	Mon, Oct 1, 2018	15.98	15.98	15.61	15.77
4530	NASDAQ	TTMI	Fri, Sep 28, 2018	16.04	16.12	15.85	15.91
4529	NASDAQ	TTMI	Thu, Sep 27, 2018	16.19	16.33	15.98	16.08
4528	NASDAQ	TTMI	Wed, Sep 26, 2018	16.73	16.75	16.12	16.12
4527	NASDAQ	TTMI	Tue, Sep 25, 2018	17.24	17.24	16.57	16.76
4526	NASDAQ	TTMI	Mon, Sep 24, 2018	17.28	17.34	16.93	17.32
4525	NASDAQ	TTMI	Fri, Sep 21, 2018	17.45	17.61	17.28	17.31
4524	NASDAQ	TTMI	Thu, Sep 20, 2018	17.23	17.39	17.05	17.35
4523	NASDAQ	TTMI	Wed, Sep 19, 2018	17.04	17.12	16.89	17.10
4522	NASDAQ	TTMI	Tue, Sep 18, 2018	17.10	17.19	16.86	16.98
4521	NASDAQ	TTMI	Mon, Sep 17, 2018	17.34	17.34	16.98	17.07
4520	NASDAQ	TTMI	Fri, Sep 14, 2018	17.08	17.43	17.07	17.32
4519	NASDAQ	TTMI	Thu, Sep 13, 2018	17.26	17.45	17.02	17.10
4518	NASDAQ	TTMI	Wed, Sep 12, 2018	17.19	17.27	16.84	17.19
4517	NASDAQ	TTMI	Tue, Sep 11, 2018	17.49	17.65	17.20	17.27
4516	NASDAQ	TTMI	Mon, Sep 10, 2018	17.89	17.92	17.36	17.59
4515	NASDAQ	TTMI	Fri, Sep 7, 2018	17.81	17.94	17.53	17.90
4514	NASDAQ	TTMI	Thu, Sep 6, 2018	18.41	18.53	17.88	17.89
4513	NASDAQ	TTMI	Wed, Sep 5, 2018	18.41	18.44	17.99	18.37
4512	NASDAQ	TTMI	Tue, Sep 4, 2018	18.62	18.62	17.93	18.44
4511	NASDAQ	TTMI	Fri, Aug 31, 2018	18.76	18.84	18.38	18.70
4510	NASDAQ	TTMI	Thu, Aug 30, 2018	18.68	18.94	18.62	18.80
4509	NASDAQ	TTMI	Wed, Aug 29, 2018	18.46	18.73	18.34	18.66
4508	NASDAQ	TTMI	Tue, Aug 28, 2018	18.28	18.55	18.19	18.44
4507	NASDAQ	TTMI	Mon, Aug 27, 2018	18.06	18.35	17.95	18.19
4506	NASDAQ	TTMI	Fri, Aug 24, 2018	18.18	18.18	17.97	17.98
4505	NASDAQ	TTMI	Thu, Aug 23, 2018	18.30	18.35	18.04	18.11
4504	NASDAQ	TTMI	Wed, Aug 22, 2018	18.09	18.30	18.05	18.27
4503	NASDAQ	TTMI	Tue, Aug 21, 2018	18.19	18.39	18.07	18.16
4502	NASDAQ	TTMI	Mon, Aug 20, 2018	17.02	18.05	17.73	17.98
4501	NASDAQ	TTMI	Fri, Aug 17, 2018	18.06	18.13	17.78	17.93
4500	NASDAQ	TTMI	Thu, Aug 16, 2018	18.37	18.49	18.08	18.10
4499	NASDAQ	TTMI	Wed, Aug 15, 2018	18.50	18.56	18.04	18.26
4498	NASDAQ	TTMI	Tue, Aug 14, 2018	18.50	18.67	18.40	18.55
4497	NASDAQ	TTMI	Mon, Aug 13, 2018	18.60	18.68	18.20	18.46
4496	NASDAQ	TTMI	Fri, Aug 10, 2018	18.62	18.81	18.41	18.60
4495	NASDAQ	TTMI	Thu, Aug 9, 2018	19.17	19.21	18.61	18.65
4494	NASDAQ	TTMI	Wed, Aug 8, 2018	18.94	19.25	18.68	19.21
4493	NASDAQ	TTMI	Tue, Aug 7, 2018	18.93	19.15	18.87	18.89
4492	NASDAQ	TTMI	Mon, Aug 6, 2018	18.86	19.15	18.45	18.83
4491	NASDAQ	TTMI	Fri, Aug 3, 2018	19.34	19.53	18.49	18.76
4490	NASDAQ	TTMI	Thu, Aug 2, 2018	19.24	19.91	18.46	19.47
4489	NASDAQ	TTMI	Wed, Aug 1, 2018	17.35	17.61	17.31	17.52
4488	NASDAQ	TTMI	Tue, Jul 31, 2018	17.34	17.48	17.16	17.36
4487	NASDAQ	TTMI	Mon, Jul 30, 2018	17.37	17.58	17.22	17.33
4486	NASDAQ	TTMI	Fri, Jul 27, 2018	17.86	17.91	17.33	17.41
4485	NASDAQ	TTMI	Thu, Jul 26, 2018	17.69	17.95	17.69	17.85
4484	NASDAQ	TTMI	Wed, Jul 25, 2018	17.59	17.71	17.24	17.69
4483	NASDAQ	TTMI	Tue, Jul 24, 2018	17.61	17.83	17.48	17.57
4482	NASDAQ	TTMI	Mon, Jul 23, 2018	17.52	17.58	17.06	17.55
4481	NASDAQ	TTMI	Fri, Jul 20, 2018	17.86	17.92	17.54	17.59
4480	NASDAQ	TTMI	Thu, Jul 19, 2018	18.01	18.12	17.78	17.89
4479	NASDAQ	TTMI	Wed, Jul 18, 2018	18.35	18.35	17.82	18.06
4478	NASDAQ	TTMI	Tue, Jul 17, 2018	18.09	18.38	18.09	18.35
4477	NASDAQ	TTMI	Mon, Jul 16, 2018	18.24	18.30	17.98	18.13
4476	NASDAQ	TTMI	Fri, Jul 13, 2018	18.29	18.39	18.06	18.20
4475	NASDAQ	TTMI	Thu, Jul 12, 2018	18.22	18.33	17.85	18.24
4474	NASDAQ	TTMI	Wed, Jul 11, 2018	18.39	18.51	18.03	18.08
4473	NASDAQ	TTMI	Tue, Jul 10, 2018	18.57	18.62	18.36	18.51
4472	NASDAQ	TTMI	Mon, Jul 9, 2018	18.12	18.57	17.99	18.56
4471	NASDAQ	TTMI	Fri, Jul 6, 2018	17.87	18.07	17.78	18.04
4470	NASDAQ	TTMI	Thu, Jul 5, 2018	17.78	18.03	17.63	17.89
4469	NASDAQ	TTMI	Tue, Jul 3, 2018	17.95	17.95	17.62	17.63
4468	NASDAQ	TTMI	Mon, Jul 2, 2018	17.57	17.89	17.39	17.89
4467	NASDAQ	TTMI	Fri, Jun 29, 2018	17.76	18.03	17.63	17.63
4466	NASDAQ	TTMI	Thu, Jun 28, 2018	18.00	18.04	17.41	17.71
4465	NASDAQ	TTMI	Wed, Jun 27, 2018	18.38	18.50	18.04	18.05
4464	NASDAQ	TTMI	Tue, Jun 26, 2018	18.21	18.50	18.06	18.38
4463	NASDAQ	TTMI	Mon, Jun 25, 2018	18.72	18.78	17.93	18.15
4462	NASDAQ	TTMI	Fri, Jun 22, 2018	19.27	19.27	18.88	18.90
4461	NASDAQ	TTMI	Thu, Jun 21, 2018	19.42	19.49	19.04	19.18
4460	NASDAQ	TTMI	Wed, Jun 20, 2018	19.29	19.46	19.07	19.36
4459	NASDAQ	TTMI	Tue, Jun 19, 2018	18.97	19.19	18.67	19.15
4458	NASDAQ	TTMI	Mon, Jun 18, 2018	19.07	19.19	18.64	19.14
4457	NASDAQ	TTMI	Fri, Jun 15, 2018	18.77	19.16	18.69	19.03
4456	NASDAQ	TTMI	Thu, Jun 14, 2018	19.07	19.15	18.73	18.83
4455	NASDAQ	TTMI	Wed, Jun 13, 2018	19.36	19.62	19.24	19.30
4454	NASDAQ	TTMI	Tue, Jun 12, 2018	19.19	19.30	18.93	19.28
4453	NASDAQ	TTMI	Mon, Jun 11, 2018	18.83	19.28	17.95	19.18
4452	NASDAQ	TTMI	Fri, Jun 8, 2018	18.94	19.03	18.53	18.83
4451	NASDAQ	TTMI	Thu, Jun 7, 2018	18.86	19.14	18.80	18.96
4450	NASDAQ	TTMI	Wed, Jun 6, 2018	18.49	18.88	18.40	18.85
4449	NASDAQ	TTMI	Tue, Jun 5, 2018	18.00	18.50	18.00	18.42
4448	NASDAQ	TTMI	Mon, Jun 4, 2018	17.90	18.19	17.79	18.01
4447	NASDAQ	TTMI	Fri, Jun 1, 2018	18.05	18.15	17.77	17.87
4446	NASDAQ	TTMI	Thu, May 31, 2018	17.78	18.03	17.60	18.03
4445	NASDAQ	TTMI	Wed, May 30, 2018	17.66	17.87	17.54	17.80
4444	NASDAQ	TTMI	Tue, May 29, 2018	16.98	17.63	16.97	17.60
4443	NASDAQ	TTMI	Fri, May 25, 2018	16.85	17.16	16.61	17.12
4442	NASDAQ	TTMI	Thu, May 24, 2018	16.63	16.82	16.33	16.75
4441	NASDAQ	TTMI	Wed, May 23, 2018	16.44	16.60	16.30	16.59
4440	NASDAQ	TTMI	Tue, May 22, 2018	16.30	16.54	16.28	16.53
4439	NASDAQ	TTMI	Mon, May 21, 2018	16.01	16.32	15.97	16.18
4438	NASDAQ	TTMI	Fri, May 18, 2018	16.17	16.18	15.84	15.85
4437	NASDAQ	TTMI	Thu, May 17, 2018	16.13	16.32	16.08	16.12
4436	NASDAQ	TTMI	Wed, May 16, 2018	15.85	16.25	15.81	16.12
4435	NASDAQ	TTMI	Tue, May 15, 2018	15.99	16.16	15.81	15.85
4434	NASDAQ	TTMI	Mon, May 14, 2018	16.26	16.47	16.00	16.03
4433	NASDAQ	TTMI	Fri, May 11, 2018	16.24	16.43	16.17	16.26
4432	NASDAQ	TTMI	Thu, May 10, 2018	16.58	16.68	16.20	16.23
4431	NASDAQ	TTMI	Wed, May 9, 2018	16.63	16.86	16.51	16.60
4430	NASDAQ	TTMI	Tue, May 8, 2018	16.25	16.68	16.25	16.58
4429	NASDAQ	TTMI	Mon, May 7, 2018	16.38	16.59	16.25	16.28
4428	NASDAQ	TTMI	Fri, May 4, 2018	16.38	16.49	16.05	16.22
4427	NASDAQ	TTMI	Thu, May 3, 2018	15.83	16.73	15.30	16.61
4426	NASDAQ	TTMI	Wed, May 2, 2018	14.24	14.57	13.94	14.54
4425	NASDAQ	TTMI	Tue, May 1, 2018	13.88	14.29	13.72	14.20
4424	NASDAQ	TTMI	Mon, Apr 30, 2018	14.52	14.52	13.94	13.94
4423	NASDAQ	TTMI	Fri, Apr 27, 2018	14.73	14.73	14.06	14.14
4422	NASDAQ	TTMI	Thu, Apr 26, 2018	15.00	15.00	14.56	14.66
4421	NASDAQ	TTMI	Wed, Apr 25, 2018	14.47	15.19	14.24	14.96
4420	NASDAQ	TTMI	Tue, Apr 24, 2018	14.96	15.06	14.35	14.47
4419	NASDAQ	TTMI	Mon, Apr 23, 2018	15.15	15.29	14.75	14.79
4418	NASDAQ	TTMI	Fri, Apr 20, 2018	15.34	15.52	15.11	15.16
4417	NASDAQ	TTMI	Thu, Apr 19, 2018	15.60	15.93	15.38	15.42
4416	NASDAQ	TTMI	Wed, Apr 18, 2018	15.64	15.99	15.55	15.78
4415	NASDAQ	TTMI	Tue, Apr 17, 2018	15.77	15.88	15.51	15.59
4414	NASDAQ	TTMI	Mon, Apr 16, 2018	15.59	15.77	15.46	15.70
4413	NASDAQ	TTMI	Fri, Apr 13, 2018	15.58	15.77	15.45	15.50
4412	NASDAQ	TTMI	Thu, Apr 12, 2018	15.49	15.65	15.44	15.51
4411	NASDAQ	TTMI	Wed, Apr 11, 2018	15.19	15.50	15.14	15.44
4410	NASDAQ	TTMI	Tue, Apr 10, 2018	15.05	15.42	15.05	15.27
4409	NASDAQ	TTMI	Mon, Apr 9, 2018	15.00	15.23	14.87	14.89
4408	NASDAQ	TTMI	Fri, Apr 6, 2018	15.18	15.35	14.77	14.89
4407	NASDAQ	TTMI	Thu, Apr 5, 2018	15.47	15.49	15.19	15.28
4406	NASDAQ	TTMI	Wed, Apr 4, 2018	14.95	15.43	14.89	15.37
4405	NASDAQ	TTMI	Tue, Apr 3, 2018	14.99	15.22	14.85	15.19
4404	NASDAQ	TTMI	Mon, Apr 2, 2018	15.27	15.27	14.75	14.91
4403	NASDAQ	TTMI	Thu, Mar 29, 2018	15.28	15.44	14.69	15.29
4402	NASDAQ	TTMI	Wed, Mar 28, 2018	15.49	15.51	15.10	15.14
4401	NASDAQ	TTMI	Tue, Mar 27, 2018	15.86	15.86	15.37	15.45
4400	NASDAQ	TTMI	Mon, Mar 26, 2018	15.71	15.80	15.31	15.78
4399	NASDAQ	TTMI	Fri, Mar 23, 2018	16.17	16.30	15.48	15.48
4398	NASDAQ	TTMI	Thu, Mar 22, 2018	16.43	16.61	16.21	16.21
4397	NASDAQ	TTMI	Wed, Mar 21, 2018	16.64	16.89	16.63	16.65
4396	NASDAQ	TTMI	Tue, Mar 20, 2018	16.75	16.80	16.58	16.63
4395	NASDAQ	TTMI	Mon, Mar 19, 2018	16.92	16.92	16.49	16.67
4394	NASDAQ	TTMI	Fri, Mar 16, 2018	16.82	16.99	16.76	16.97
4393	NASDAQ	TTMI	Thu, Mar 15, 2018	16.77	16.94	16.75	16.84
4392	NASDAQ	TTMI	Wed, Mar 14, 2018	17.03	17.05	16.76	16.80
4391	NASDAQ	TTMI	Tue, Mar 13, 2018	17.09	17.27	16.83	16.94
4390	NASDAQ	TTMI	Mon, Mar 12, 2018	16.52	17.05	16.52	17.03
4389	NASDAQ	TTMI	Fri, Mar 9, 2018	16.27	16.60	16.07	16.53
4388	NASDAQ	TTMI	Thu, Mar 8, 2018	16.19	16.24	16.04	16.15
4387	NASDAQ	TTMI	Wed, Mar 7, 2018	15.87	16.24	15.80	16.18
4386	NASDAQ	TTMI	Tue, Mar 6, 2018	15.91	16.07	15.67	16.02
4385	NASDAQ	TTMI	Mon, Mar 5, 2018	16.06	16.06	15.66	15.88
4384	NASDAQ	TTMI	Fri, Mar 2, 2018	15.90	16.28	15.58	16.25
4383	NASDAQ	TTMI	Thu, Mar 1, 2018	16.22	16.24	15.81	16.08
4382	NASDAQ	TTMI	Wed, Feb 28, 2018	16.24	16.36	15.99	16.16
4381	NASDAQ	TTMI	Tue, Feb 27, 2018	16.27	16.63	16.16	16.24
4380	NASDAQ	TTMI	Mon, Feb 26, 2018	15.80	16.34	15.74	16.32
4379	NASDAQ	TTMI	Fri, Feb 23, 2018	15.66	15.91	15.63	15.80
4378	NASDAQ	TTMI	Thu, Feb 22, 2018	15.63	15.81	15.50	15.52
4377	NASDAQ	TTMI	Wed, Feb 21, 2018	16.01	16.09	15.58	15.59
4376	NASDAQ	TTMI	Tue, Feb 20, 2018	15.70	16.04	15.70	15.94
4375	NASDAQ	TTMI	Fri, Feb 16, 2018	15.64	15.93	15.62	15.80
4374	NASDAQ	TTMI	Thu, Feb 15, 2018	15.80	15.87	15.42	15.72
4373	NASDAQ	TTMI	Wed, Feb 14, 2018	15.20	15.63	15.20	15.56
4372	NASDAQ	TTMI	Tue, Feb 13, 2018	15.22	15.43	15.18	15.32
4371	NASDAQ	TTMI	Mon, Feb 12, 2018	15.08	15.44	15.01	15.31
4370	NASDAQ	TTMI	Fri, Feb 9, 2018	15.31	15.40	14.30	14.99
4369	NASDAQ	TTMI	Thu, Feb 8, 2018	14.80	15.24	14.31	15.14
4368	NASDAQ	TTMI	Wed, Feb 7, 2018	15.49	15.59	15.26	15.48
4367	NASDAQ	TTMI	Tue, Feb 6, 2018	15.12	15.70	15.12	15.56
4366	NASDAQ	TTMI	Mon, Feb 5, 2018	15.93	16.14	15.33	15.35
4365	NASDAQ	TTMI	Fri, Feb 2, 2018	16.85	16.85	16.09	16.12
4364	NASDAQ	TTMI	Thu, Feb 1, 2018	16.46	17.03	16.30	16.94
4363	NASDAQ	TTMI	Wed, Jan 31, 2018	17.09	17.19	16.49	16.49
4362	NASDAQ	TTMI	Tue, Jan 30, 2018	16.87	17.03	16.74	17.00
4361	NASDAQ	TTMI	Mon, Jan 29, 2018	16.85	17.00	16.72	16.97
4360	NASDAQ	TTMI	Fri, Jan 26, 2018	16.85	16.92	16.73	16.90
4359	NASDAQ	TTMI	Thu, Jan 25, 2018	17.01	17.01	16.58	16.73
4358	NASDAQ	TTMI	Wed, Jan 24, 2018	17.18	17.31	16.70	16.85
4357	NASDAQ	TTMI	Tue, Jan 23, 2018	17.17	17.38	16.99	17.16
4356	NASDAQ	TTMI	Mon, Jan 22, 2018	17.48	17.51	16.98	17.20
4355	NASDAQ	TTMI	Fri, Jan 19, 2018	17.47	17.62	17.40	17.59
4354	NASDAQ	TTMI	Thu, Jan 18, 2018	17.39	17.58	17.12	17.49
4353	NASDAQ	TTMI	Wed, Jan 17, 2018	17.17	17.57	17.11	17.49
4352	NASDAQ	TTMI	Tue, Jan 16, 2018	17.45	17.67	17.05	17.10
4351	NASDAQ	TTMI	Fri, Jan 12, 2018	16.82	17.47	16.74	17.39
4350	NASDAQ	TTMI	Thu, Jan 11, 2018	16.60	16.87	16.58	16.80
4349	NASDAQ	TTMI	Wed, Jan 10, 2018	16.51	16.58	16.38	16.57
4348	NASDAQ	TTMI	Tue, Jan 9, 2018	16.63	16.79	16.51	16.59
4347	NASDAQ	TTMI	Mon, Jan 8, 2018	16.27	16.67	16.12	16.64
4346	NASDAQ	TTMI	Fri, Jan 5, 2018	16.10	16.33	16.00	16.32
4345	NASDAQ	TTMI	Thu, Jan 4, 2018	16.07	16.25	15.98	15.99
4344	NASDAQ	TTMI	Wed, Jan 3, 2018	15.83	16.01	15.74	16.01
4343	NASDAQ	TTMI	Tue, Jan 2, 2018	15.73	15.97	15.61	15.86
4342	NASDAQ	TTMI	Fri, Dec 29, 2017	15.73	15.89	15.64	15.67
4341	NASDAQ	TTMI	Thu, Dec 28, 2017	15.70	15.76	15.59	15.71
4340	NASDAQ	TTMI	Wed, Dec 27, 2017	15.62	15.82	15.52	15.64
4339	NASDAQ	TTMI	Tue, Dec 26, 2017	15.70	15.84	15.51	15.69
4338	NASDAQ	TTMI	Fri, Dec 22, 2017	16.36	16.36	15.96	15.97
4337	NASDAQ	TTMI	Thu, Dec 21, 2017	16.63	16.68	16.38	16.40
4336	NASDAQ	TTMI	Wed, Dec 20, 2017	16.63	16.69	16.42	16.52
4335	NASDAQ	TTMI	Tue, Dec 19, 2017	16.54	16.60	16.36	16.44
4334	NASDAQ	TTMI	Mon, Dec 18, 2017	16.48	16.70	16.40	16.52
4333	NASDAQ	TTMI	Fri, Dec 15, 2017	15.82	16.37	15.67	16.34
4332	NASDAQ	TTMI	Thu, Dec 14, 2017	15.80	16.09	15.76	15.78
4331	NASDAQ	TTMI	Wed, Dec 13, 2017	15.44	15.89	15.38	15.69
4330	NASDAQ	TTMI	Tue, Dec 12, 2017	15.33	15.53	15.29	15.40
4329	NASDAQ	TTMI	Mon, Dec 11, 2017	15.61	15.84	15.29	15.32
4328	NASDAQ	TTMI	Fri, Dec 8, 2017	15.68	15.89	15.55	15.61
4327	NASDAQ	TTMI	Thu, Dec 7, 2017	15.63	15.97	15.63	15.68
4326	NASDAQ	TTMI	Wed, Dec 6, 2017	15.65	15.89	15.61	15.66
4325	NASDAQ	TTMI	Tue, Dec 5, 2017	15.88	16.22	15.71	15.72
4324	NASDAQ	TTMI	Mon, Dec 4, 2017	16.22	16.73	15.81	15.85
4323	NASDAQ	TTMI	Fri, Dec 1, 2017	16.35	16.44	15.44	15.89
4322	NASDAQ	TTMI	Thu, Nov 30, 2017	16.59	16.73	16.09	16.33
4321	NASDAQ	TTMI	Wed, Nov 29, 2017	17.42	17.55	16.62	16.66
4320	NASDAQ	TTMI	Tue, Nov 28, 2017	17.36	17.49	17.25	17.43
4319	NASDAQ	TTMI	Mon, Nov 27, 2017	17.56	17.65	17.26	17.32
4318	NASDAQ	TTMI	Fri, Nov 24, 2017	17.27	17.63	17.20	17.55
4317	NASDAQ	TTMI	Wed, Nov 22, 2017	17.43	17.56	17.05	17.19
4316	NASDAQ	TTMI	Tue, Nov 21, 2017	16.95	17.49	16.94	17.39
4315	NASDAQ	TTMI	Mon, Nov 20, 2017	16.73	16.88	16.63	16.86
4314	NASDAQ	TTMI	Fri, Nov 17, 2017	16.56	16.85	16.45	16.71
4313	NASDAQ	TTMI	Thu, Nov 16, 2017	16.21	16.68	16.07	16.56
4312	NASDAQ	TTMI	Wed, Nov 15, 2017	16.10	16.18	15.87	16.17
4311	NASDAQ	TTMI	Tue, Nov 14, 2017	16.35	16.38	16.23	16.25
4310	NASDAQ	TTMI	Mon, Nov 13, 2017	16.56	16.64	16.34	16.45
4309	NASDAQ	TTMI	Fri, Nov 10, 2017	16.74	16.98	16.61	16.62
4308	NASDAQ	TTMI	Thu, Nov 9, 2017	16.78	16.90	16.59	16.75
4307	NASDAQ	TTMI	Wed, Nov 8, 2017	16.71	16.92	16.52	16.87
4306	NASDAQ	TTMI	Tue, Nov 7, 2017	16.85	16.89	16.66	16.82
4305	NASDAQ	TTMI	Mon, Nov 6, 2017	16.59	16.83	16.49	16.79
4304	NASDAQ	TTMI	Fri, Nov 3, 2017	17.07	17.17	16.61	16.62
4303	NASDAQ	TTMI	Thu, Nov 2, 2017	16.62	17.50	16.40	17.08
4302	NASDAQ	TTMI	Wed, Nov 1, 2017	15.97	15.98	15.64	15.80
4301	NASDAQ	TTMI	Tue, Oct 31, 2017	15.64	15.89	15.60	15.78
4300	NASDAQ	TTMI	Mon, Oct 30, 2017	15.63	15.75	15.52	15.69
4299	NASDAQ	TTMI	Fri, Oct 27, 2017	15.62	15.81	15.43	15.69
4298	NASDAQ	TTMI	Thu, Oct 26, 2017	15.71	15.73	15.51	15.55
4297	NASDAQ	TTMI	Wed, Oct 25, 2017	15.74	15.85	15.49	15.65
4296	NASDAQ	TTMI	Tue, Oct 24, 2017	15.46	15.84	15.46	15.80
4295	NASDAQ	TTMI	Mon, Oct 23, 2017	15.56	15.56	15.24	15.41
4294	NASDAQ	TTMI	Fri, Oct 20, 2017	15.50	15.57	15.37	15.45
4293	NASDAQ	TTMI	Thu, Oct 19, 2017	15.74	15.77	15.15	15.31
4292	NASDAQ	TTMI	Wed, Oct 18, 2017	15.81	15.91	15.62	15.90
4291	NASDAQ	TTMI	Tue, Oct 17, 2017	15.63	15.87	15.60	15.79
4290	NASDAQ	TTMI	Mon, Oct 16, 2017	15.58	15.79	15.54	15.70
4289	NASDAQ	TTMI	Fri, Oct 13, 2017	15.70	15.79	15.55	15.57
4288	NASDAQ	TTMI	Thu, Oct 12, 2017	15.39	15.66	15.38	15.63
4287	NASDAQ	TTMI	Wed, Oct 11, 2017	15.31	15.57	15.27	15.49
4286	NASDAQ	TTMI	Tue, Oct 10, 2017	15.45	15.45	15.15	15.23
4285	NASDAQ	TTMI	Mon, Oct 9, 2017	15.63	15.72	15.39	15.47
4284	NASDAQ	TTMI	Fri, Oct 6, 2017	15.70	15.74	15.38	15.63
4283	NASDAQ	TTMI	Thu, Oct 5, 2017	15.61	15.75	15.59	15.70
4282	NASDAQ	TTMI	Wed, Oct 4, 2017	15.49	15.68	15.38	15.64
4281	NASDAQ	TTMI	Tue, Oct 3, 2017	15.44	15.52	15.21	15.48
4280	NASDAQ	TTMI	Mon, Oct 2, 2017	15.45	15.45	15.15	15.41
4279	NASDAQ	TTMI	Fri, Sep 29, 2017	15.26	15.40	15.19	15.37
4278	NASDAQ	TTMI	Thu, Sep 28, 2017	15.18	15.31	15.00	15.27
4277	NASDAQ	TTMI	Wed, Sep 27, 2017	15.25	15.25	14.86	15.13
4276	NASDAQ	TTMI	Tue, Sep 26, 2017	15.09	15.25	14.97	15.05
4275	NASDAQ	TTMI	Mon, Sep 25, 2017	15.47	15.47	14.89	15.04
4274	NASDAQ	TTMI	Fri, Sep 22, 2017	14.75	15.61	14.75	15.59
4273	NASDAQ	TTMI	Thu, Sep 21, 2017	14.72	14.83	14.70	14.79
4272	NASDAQ	TTMI	Wed, Sep 20, 2017	14.70	14.95	14.70	14.78
4271	NASDAQ	TTMI	Tue, Sep 19, 2017	14.83	14.88	14.61	14.70
4270	NASDAQ	TTMI	Mon, Sep 18, 2017	14.85	14.88	14.71	14.74
4269	NASDAQ	TTMI	Fri, Sep 15, 2017	14.70	14.81	14.56	14.78
4268	NASDAQ	TTMI	Thu, Sep 14, 2017	14.78	14.88	14.59	14.68
4267	NASDAQ	TTMI	Wed, Sep 13, 2017	14.75	14.90	14.66	14.86
4266	NASDAQ	TTMI	Tue, Sep 12, 2017	14.82	14.88	14.62	14.83
4265	NASDAQ	TTMI	Mon, Sep 11, 2017	14.88	15.00	14.66	14.71
4264	NASDAQ	TTMI	Fri, Sep 8, 2017	14.51	14.95	14.48	14.77
4263	NASDAQ	TTMI	Thu, Sep 7, 2017	14.67	14.76	14.49	14.54
4262	NASDAQ	TTMI	Wed, Sep 6, 2017	14.67	14.74	14.38	14.60
4261	NASDAQ	TTMI	Tue, Sep 5, 2017	14.49	14.74	14.41	14.63
4260	NASDAQ	TTMI	Fri, Sep 1, 2017	14.25	14.61	14.16	14.58
4259	NASDAQ	TTMI	Thu, Aug 31, 2017	14.06	14.37	13.93	14.24
4258	NASDAQ	TTMI	Wed, Aug 30, 2017	13.80	14.12	13.80	14.06
4257	NASDAQ	TTMI	Tue, Aug 29, 2017	13.67	13.89	13.61	13.82
4256	NASDAQ	TTMI	Mon, Aug 28, 2017	13.89	14.03	13.62	13.88
4255	NASDAQ	TTMI	Fri, Aug 25, 2017	14.29	14.50	13.79	13.88
4254	NASDAQ	TTMI	Thu, Aug 24, 2017	13.30	13.58	13.26	13.56
4253	NASDAQ	TTMI	Wed, Aug 23, 2017	13.11	13.35	13.09	13.21
4252	NASDAQ	TTMI	Tue, Aug 22, 2017	12.99	13.25	12.98	13.24
4251	NASDAQ	TTMI	Mon, Aug 21, 2017	12.95	13.02	12.77	12.90
4250	NASDAQ	TTMI	Fri, Aug 18, 2017	12.88	13.12	12.88	12.99
4249	NASDAQ	TTMI	Thu, Aug 17, 2017	13.28	13.41	12.90	12.92
4248	NASDAQ	TTMI	Wed, Aug 16, 2017	13.07	13.49	13.00	13.40
4247	NASDAQ	TTMI	Tue, Aug 15, 2017	13.19	13.34	12.76	12.81
4246	NASDAQ	TTMI	Mon, Aug 14, 2017	13.15	13.35	12.98	13.20
4245	NASDAQ	TTMI	Fri, Aug 11, 2017	13.35	13.43	13.00	13.12
4244	NASDAQ	TTMI	Thu, Aug 10, 2017	13.44	13.71	13.33	13.35
4243	NASDAQ	TTMI	Wed, Aug 9, 2017	13.25	13.64	13.23	13.49
4242	NASDAQ	TTMI	Tue, Aug 8, 2017	14.03	14.05	13.49	13.54
4241	NASDAQ	TTMI	Mon, Aug 7, 2017	13.90	14.17	13.90	14.01
4240	NASDAQ	TTMI	Fri, Aug 4, 2017	13.84	14.08	13.34	13.38
4239	NASDAQ	TTMI	Thu, Aug 3, 2017	15.00	15.10	13.33	14.02
4238	NASDAQ	TTMI	Wed, Aug 2, 2017	17.73	17.74	17.02	17.21
4237	NASDAQ	TTMI	Tue, Aug 1, 2017	17.57	17.79	17.38	17.61
4236	NASDAQ	TTMI	Mon, Jul 31, 2017	17.68	17.69	17.22	17.38
4235	NASDAQ	TTMI	Fri, Jul 28, 2017	18.11	18.38	17.52	17.69
4234	NASDAQ	TTMI	Thu, Jul 27, 2017	19.33	19.33	18.57	18.93
4233	NASDAQ	TTMI	Wed, Jul 26, 2017	19.45	19.50	19.23	19.33
4232	NASDAQ	TTMI	Tue, Jul 25, 2017	19.19	19.39	18.96	19.37
4231	NASDAQ	TTMI	Mon, Jul 24, 2017	19.03	19.32	18.94	19.19
4230	NASDAQ	TTMI	Fri, Jul 21, 2017	19.15	19.15	18.81	18.95
4229	NASDAQ	TTMI	Thu, Jul 20, 2017	19.43	19.54	18.92	19.09
4228	NASDAQ	TTMI	Wed, Jul 19, 2017	18.77	19.54	18.74	19.34
4227	NASDAQ	TTMI	Tue, Jul 18, 2017	18.36	18.67	18.14	18.66
4226	NASDAQ	TTMI	Mon, Jul 17, 2017	18.37	18.53	18.16	18.48
4225	NASDAQ	TTMI	Fri, Jul 14, 2017	18.18	18.40	18.10	18.32
4224	NASDAQ	TTMI	Thu, Jul 13, 2017	18.24	18.35	17.95	18.19
4223	NASDAQ	TTMI	Wed, Jul 12, 2017	18.16	18.29	18.01	18.18
4222	NASDAQ	TTMI	Tue, Jul 11, 2017	17.82	18.00	17.67	17.99
4221	NASDAQ	TTMI	Mon, Jul 10, 2017	17.59	17.97	17.45	17.83
4220	NASDAQ	TTMI	Fri, Jul 7, 2017	17.25	17.79	17.25	17.64
4219	NASDAQ	TTMI	Thu, Jul 6, 2017	17.20	17.34	16.84	17.19
4218	NASDAQ	TTMI	Wed, Jul 5, 2017	17.46	17.51	17.21	17.42
4217	NASDAQ	TTMI	Mon, Jul 3, 2017	17.46	17.58	17.30	17.42
4216	NASDAQ	TTMI	Fri, Jun 30, 2017	17.50	17.71	17.26	17.36
4215	NASDAQ	TTMI	Thu, Jun 29, 2017	18.12	18.25	17.25	17.53
4214	NASDAQ	TTMI	Wed, Jun 28, 2017	17.84	18.19	17.68	18.16
4213	NASDAQ	TTMI	Tue, Jun 27, 2017	18.32	18.36	17.73	17.76
4212	NASDAQ	TTMI	Mon, Jun 26, 2017	18.49	18.75	18.11	18.37
4211	NASDAQ	TTMI	Fri, Jun 23, 2017	18.06	18.40	17.98	18.37
4210	NASDAQ	TTMI	Thu, Jun 22, 2017	18.03	18.12	17.68	18.00
4209	NASDAQ	TTMI	Wed, Jun 21, 2017	17.92	18.25	17.80	18.03
4208	NASDAQ	TTMI	Tue, Jun 20, 2017	18.25	18.45	17.86	17.87
4207	NASDAQ	TTMI	Mon, Jun 19, 2017	18.23	18.46	18.11	18.25
4206	NASDAQ	TTMI	Fri, Jun 16, 2017	18.04	18.52	18.02	18.10
4205	NASDAQ	TTMI	Thu, Jun 15, 2017	17.99	18.28	17.83	18.12
4204	NASDAQ	TTMI	Wed, Jun 14, 2017	18.26	18.33	17.99	18.19
4203	NASDAQ	TTMI	Tue, Jun 13, 2017	17.95	18.33	17.90	18.24
4202	NASDAQ	TTMI	Mon, Jun 12, 2017	17.93	18.21	17.43	17.86
4201	NASDAQ	TTMI	Fri, Jun 9, 2017	18.29	18.85	17.68	17.98
4200	NASDAQ	TTMI	Thu, Jun 8, 2017	17.32	18.50	17.32	18.24
4199	NASDAQ	TTMI	Wed, Jun 7, 2017	17.26	17.35	17.13	17.28
4198	NASDAQ	TTMI	Tue, Jun 6, 2017	16.92	17.36	16.90	17.11
4197	NASDAQ	TTMI	Mon, Jun 5, 2017	17.04	17.15	16.90	17.01
4196	NASDAQ	TTMI	Fri, Jun 2, 2017	16.42	17.16	16.42	16.96
4195	NASDAQ	TTMI	Thu, Jun 1, 2017	16.30	16.50	16.02	16.39
4194	NASDAQ	TTMI	Wed, May 31, 2017	16.17	16.34	15.90	16.24
4193	NASDAQ	TTMI	Tue, May 30, 2017	16.28	16.36	16.10	16.14
4192	NASDAQ	TTMI	Fri, May 26, 2017	16.41	16.48	16.25	16.29
4191	NASDAQ	TTMI	Thu, May 25, 2017	16.29	16.55	16.28	16.43
4190	NASDAQ	TTMI	Wed, May 24, 2017	16.16	16.48	16.08	16.26
4189	NASDAQ	TTMI	Tue, May 23, 2017	16.09	16.24	15.88	16.15
4188	NASDAQ	TTMI	Mon, May 22, 2017	15.99	16.05	15.71	15.99
4187	NASDAQ	TTMI	Fri, May 19, 2017	15.81	16.08	15.81	15.90
4186	NASDAQ	TTMI	Thu, May 18, 2017	15.91	16.10	15.71	15.81
4185	NASDAQ	TTMI	Wed, May 17, 2017	16.34	16.40	15.80	16.03
4184	NASDAQ	TTMI	Tue, May 16, 2017	16.24	16.57	16.21	16.57
4183	NASDAQ	TTMI	Mon, May 15, 2017	16.37	16.52	16.05	16.19
4182	NASDAQ	TTMI	Fri, May 12, 2017	16.50	16.50	16.25	16.35
4181	NASDAQ	TTMI	Thu, May 11, 2017	16.36	16.60	16.25	16.53
4180	NASDAQ	TTMI	Wed, May 10, 2017	16.55	16.55	16.35	16.44
4179	NASDAQ	TTMI	Tue, May 9, 2017	16.44	16.63	16.32	16.56
4178	NASDAQ	TTMI	Mon, May 8, 2017	16.40	16.55	16.32	16.45
4177	NASDAQ	TTMI	Fri, May 5, 2017	16.65	16.65	16.18	16.36
4176	NASDAQ	TTMI	Thu, May 4, 2017	17.15	17.27	16.41	16.64
4175	NASDAQ	TTMI	Wed, May 3, 2017	16.20	16.28	15.96	16.06
4174	NASDAQ	TTMI	Tue, May 2, 2017	16.78	16.84	16.24	16.28
4173	NASDAQ	TTMI	Mon, May 1, 2017	16.84	16.86	16.64	16.83
4172	NASDAQ	TTMI	Fri, Apr 28, 2017	17.00	17.03	16.63	16.73
4171	NASDAQ	TTMI	Thu, Apr 27, 2017	16.65	17.03	16.55	16.97
4170	NASDAQ	TTMI	Wed, Apr 26, 2017	16.52	16.76	16.21	16.62
4169	NASDAQ	TTMI	Tue, Apr 25, 2017	16.43	16.60	16.37	16.50
4168	NASDAQ	TTMI	Mon, Apr 24, 2017	16.24	16.37	16.05	16.29
4167	NASDAQ	TTMI	Fri, Apr 21, 2017	16.03	16.13	15.77	15.95
4166	NASDAQ	TTMI	Thu, Apr 20, 2017	15.71	16.07	15.71	16.02
4165	NASDAQ	TTMI	Wed, Apr 19, 2017	15.64	15.70	15.51	15.65
4164	NASDAQ	TTMI	Tue, Apr 18, 2017	15.58	15.72	15.44	15.54
4163	NASDAQ	TTMI	Mon, Apr 17, 2017	15.60	15.88	15.42	15.63
4162	NASDAQ	TTMI	Thu, Apr 13, 2017	15.83	15.96	15.56	15.56
4161	NASDAQ	TTMI	Wed, Apr 12, 2017	16.11	16.20	15.65	15.88
4160	NASDAQ	TTMI	Tue, Apr 11, 2017	16.06	16.24	15.87	16.23
4159	NASDAQ	TTMI	Mon, Apr 10, 2017	16.24	16.69	16.08	16.15
4158	NASDAQ	TTMI	Fri, Apr 7, 2017	16.39	16.50	16.15	16.15
4157	NASDAQ	TTMI	Thu, Apr 6, 2017	16.26	16.72	16.09	16.50
4156	NASDAQ	TTMI	Wed, Apr 5, 2017	17.12	17.27	16.21	16.26
4155	NASDAQ	TTMI	Tue, Apr 4, 2017	16.10	17.24	15.97	17.06
4154	NASDAQ	TTMI	Mon, Apr 3, 2017	16.12	16.19	15.60	15.73
4153	NASDAQ	TTMI	Fri, Mar 31, 2017	16.17	16.17	15.95	16.13
4152	NASDAQ	TTMI	Thu, Mar 30, 2017	15.88	16.24	15.88	16.23
4151	NASDAQ	TTMI	Wed, Mar 29, 2017	15.63	15.94	15.58	15.84
4150	NASDAQ	TTMI	Tue, Mar 28, 2017	15.50	15.66	15.26	15.60
4149	NASDAQ	TTMI	Mon, Mar 27, 2017	15.65	15.71	15.46	15.57
4148	NASDAQ	TTMI	Fri, Mar 24, 2017	15.63	16.02	15.60	15.90
4147	NASDAQ	TTMI	Thu, Mar 23, 2017	15.48	15.73	15.42	15.56
4146	NASDAQ	TTMI	Wed, Mar 22, 2017	15.98	15.98	15.18	15.59
4145	NASDAQ	TTMI	Tue, Mar 21, 2017	16.12	16.43	15.44	15.51
4144	NASDAQ	TTMI	Mon, Mar 20, 2017	16.19	16.30	15.97	16.07
4143	NASDAQ	TTMI	Fri, Mar 17, 2017	16.18	16.42	16.18	16.21
4142	NASDAQ	TTMI	Thu, Mar 16, 2017	16.21	16.35	16.14	16.20
4141	NASDAQ	TTMI	Wed, Mar 15, 2017	15.95	16.19	15.86	16.14
4140	NASDAQ	TTMI	Tue, Mar 14, 2017	15.95	15.95	15.68	15.90
4139	NASDAQ	TTMI	Mon, Mar 13, 2017	16.00	16.03	15.80	16.00
4138	NASDAQ	TTMI	Fri, Mar 10, 2017	16.12	16.29	15.96	16.04
4137	NASDAQ	TTMI	Thu, Mar 9, 2017	16.06	16.34	15.98	16.04
4136	NASDAQ	TTMI	Wed, Mar 8, 2017	16.14	16.35	16.08	16.14
4135	NASDAQ	TTMI	Tue, Mar 7, 2017	15.76	16.18	15.71	16.09
4134	NASDAQ	TTMI	Mon, Mar 6, 2017	15.68	15.92	15.59	15.78
4133	NASDAQ	TTMI	Fri, Mar 3, 2017	15.93	16.12	15.73	15.97
4132	NASDAQ	TTMI	Thu, Mar 2, 2017	16.38	16.49	15.89	16.01
4131	NASDAQ	TTMI	Wed, Mar 1, 2017	16.32	16.56	16.07	16.43
4130	NASDAQ	TTMI	Tue, Feb 28, 2017	16.15	16.37	16.04	16.16
4129	NASDAQ	TTMI	Mon, Feb 27, 2017	16.46	16.57	16.13	16.20
4128	NASDAQ	TTMI	Fri, Feb 24, 2017	16.28	16.67	16.13	16.52
4127	NASDAQ	TTMI	Thu, Feb 23, 2017	16.63	16.70	16.37	16.41
4126	NASDAQ	TTMI	Wed, Feb 22, 2017	16.77	16.87	16.56	16.67
4125	NASDAQ	TTMI	Tue, Feb 21, 2017	16.27	16.88	16.25	16.81
4124	NASDAQ	TTMI	Fri, Feb 17, 2017	17.18	17.21	16.61	16.69
4123	NASDAQ	TTMI	Thu, Feb 16, 2017	17.47	17.56	17.35	17.46
4122	NASDAQ	TTMI	Wed, Feb 15, 2017	17.44	17.54	17.29	17.48
4121	NASDAQ	TTMI	Tue, Feb 14, 2017	17.62	17.86	17.50	17.63
4120	NASDAQ	TTMI	Mon, Feb 13, 2017	17.05	17.78	16.80	17.64
4119	NASDAQ	TTMI	Fri, Feb 10, 2017	17.10	17.27	16.71	16.75
4118	NASDAQ	TTMI	Thu, Feb 9, 2017	16.50	17.19	15.67	17.06
4117	NASDAQ	TTMI	Wed, Feb 8, 2017	15.24	15.66	15.17	15.57
4116	NASDAQ	TTMI	Tue, Feb 7, 2017	15.20	15.31	15.04	15.20
4115	NASDAQ	TTMI	Mon, Feb 6, 2017	15.14	15.24	14.92	15.17
4114	NASDAQ	TTMI	Fri, Feb 3, 2017	15.08	15.36	15.02	15.15
4113	NASDAQ	TTMI	Thu, Feb 2, 2017	15.03	15.18	14.86	15.04
4112	NASDAQ	TTMI	Wed, Feb 1, 2017	14.97	15.02	14.67	15.01
4111	NASDAQ	TTMI	Tue, Jan 31, 2017	14.42	14.84	14.23	14.83
4110	NASDAQ	TTMI	Mon, Jan 30, 2017	14.67	14.70	14.35	14.43
4109	NASDAQ	TTMI	Fri, Jan 27, 2017	14.90	14.95	14.59	14.75
4108	NASDAQ	TTMI	Thu, Jan 26, 2017	15.10	15.15	14.70	14.86
4107	NASDAQ	TTMI	Wed, Jan 25, 2017	15.23	15.38	14.99	15.16
4106	NASDAQ	TTMI	Tue, Jan 24, 2017	14.68	15.19	14.65	15.15
4105	NASDAQ	TTMI	Mon, Jan 23, 2017	14.64	14.85	14.47	14.67
4104	NASDAQ	TTMI	Fri, Jan 20, 2017	14.65	14.71	14.44	14.55
4103	NASDAQ	TTMI	Thu, Jan 19, 2017	14.75	14.85	14.45	14.63
4102	NASDAQ	TTMI	Wed, Jan 18, 2017	14.70	14.85	14.59	14.79
4101	NASDAQ	TTMI	Tue, Jan 17, 2017	14.56	14.81	14.47	14.64
4100	NASDAQ	TTMI	Fri, Jan 13, 2017	14.20	14.65	14.09	14.65
4099	NASDAQ	TTMI	Thu, Jan 12, 2017	13.89	14.21	13.62	14.20
4098	NASDAQ	TTMI	Wed, Jan 11, 2017	13.86	13.90	13.65	13.89
4097	NASDAQ	TTMI	Tue, Jan 10, 2017	13.62	13.90	13.58	13.89
4096	NASDAQ	TTMI	Mon, Jan 9, 2017	13.55	13.82	13.39	13.60
4095	NASDAQ	TTMI	Fri, Jan 6, 2017	13.81	13.86	13.53	13.55
4094	NASDAQ	TTMI	Thu, Jan 5, 2017	14.00	14.09	13.70	13.82
4093	NASDAQ	TTMI	Wed, Jan 4, 2017	13.78	14.18	13.75	14.02
4092	NASDAQ	TTMI	Tue, Jan 3, 2017	13.78	13.90	13.31	13.78
4091	NASDAQ	TTMI	Fri, Dec 30, 2016	13.88	14.00	13.58	13.63
4090	NASDAQ	TTMI	Thu, Dec 29, 2016	13.84	14.01	13.79	13.86
4089	NASDAQ	TTMI	Wed, Dec 28, 2016	14.22	14.31	13.82	13.84
4088	NASDAQ	TTMI	Tue, Dec 27, 2016	14.31	14.48	14.10	14.25
4087	NASDAQ	TTMI	Fri, Dec 23, 2016	14.08	14.27	14.01	14.27
4086	NASDAQ	TTMI	Thu, Dec 22, 2016	14.30	14.41	14.03	14.16
4085	NASDAQ	TTMI	Wed, Dec 21, 2016	14.63	14.66	14.25	14.29
4084	NASDAQ	TTMI	Tue, Dec 20, 2016	14.21	14.65	14.09	14.65
4083	NASDAQ	TTMI	Mon, Dec 19, 2016	13.93	14.16	13.87	14.09
4082	NASDAQ	TTMI	Fri, Dec 16, 2016	13.87	14.15	13.69	13.87
4081	NASDAQ	TTMI	Thu, Dec 15, 2016	13.63	13.95	13.48	13.84
4080	NASDAQ	TTMI	Wed, Dec 14, 2016	13.46	13.89	13.44	13.63
4079	NASDAQ	TTMI	Tue, Dec 13, 2016	13.70	13.83	13.41	13.42
4078	NASDAQ	TTMI	Mon, Dec 12, 2016	13.65	13.76	13.39	13.65
4077	NASDAQ	TTMI	Fri, Dec 9, 2016	13.51	13.82	13.39	13.67
4076	NASDAQ	TTMI	Thu, Dec 8, 2016	13.49	13.69	13.24	13.41
4075	NASDAQ	TTMI	Wed, Dec 7, 2016	13.16	13.47	13.16	13.45
4074	NASDAQ	TTMI	Tue, Dec 6, 2016	13.27	13.46	13.04	13.24
4073	NASDAQ	TTMI	Mon, Dec 5, 2016	13.50	13.50	13.24	13.28
4072	NASDAQ	TTMI	Fri, Dec 2, 2016	13.27	13.57	13.04	13.43
4071	NASDAQ	TTMI	Thu, Dec 1, 2016	13.60	13.75	12.95	13.28
4070	NASDAQ	TTMI	Wed, Nov 30, 2016	14.12	14.18	13.54	13.57
4069	NASDAQ	TTMI	Tue, Nov 29, 2016	13.82	14.19	13.68	13.99
4068	NASDAQ	TTMI	Mon, Nov 28, 2016	13.59	13.87	13.50	13.78
4067	NASDAQ	TTMI	Fri, Nov 25, 2016	13.72	13.81	13.45	13.55
4066	NASDAQ	TTMI	Wed, Nov 23, 2016	13.68	13.92	13.44	13.72
4065	NASDAQ	TTMI	Tue, Nov 22, 2016	13.20	13.64	13.18	13.59
4064	NASDAQ	TTMI	Mon, Nov 21, 2016	13.34	13.34	13.01	13.15
4063	NASDAQ	TTMI	Fri, Nov 18, 2016	13.26	13.30	12.86	13.01
4062	NASDAQ	TTMI	Thu, Nov 17, 2016	11.77	13.21	11.76	13.19
4061	NASDAQ	TTMI	Wed, Nov 16, 2016	13.40	13.43	12.69	12.71
4060	NASDAQ	TTMI	Tue, Nov 15, 2016	14.25	14.28	13.09	13.23
4059	NASDAQ	TTMI	Mon, Nov 14, 2016	14.99	15.00	14.68	14.92
4058	NASDAQ	TTMI	Fri, Nov 11, 2016	13.88	14.54	13.86	14.49
4057	NASDAQ	TTMI	Thu, Nov 10, 2016	14.01	14.18	13.61	13.88
4056	NASDAQ	TTMI	Wed, Nov 9, 2016	13.06	13.74	13.03	13.70
4055	NASDAQ	TTMI	Tue, Nov 8, 2016	13.41	13.45	13.17	13.31
4054	NASDAQ	TTMI	Mon, Nov 7, 2016	14.69	14.69	13.08	13.39
4053	NASDAQ	TTMI	Fri, Nov 4, 2016	12.95	13.26	12.88	12.96
4052	NASDAQ	TTMI	Thu, Nov 3, 2016	13.19	13.39	12.96	12.99
4051	NASDAQ	TTMI	Wed, Nov 2, 2016	13.39	13.50	13.19	13.21
4050	NASDAQ	TTMI	Tue, Nov 1, 2016	12.92	13.48	12.92	13.31
4049	NASDAQ	TTMI	Mon, Oct 31, 2016	13.76	13.78	13.06	13.15
4048	NASDAQ	TTMI	Fri, Oct 28, 2016	13.46	14.01	13.32	13.53
4047	NASDAQ	TTMI	Thu, Oct 27, 2016	12.20	13.67	12.10	13.64
4046	NASDAQ	TTMI	Wed, Oct 26, 2016	11.57	11.72	11.30	11.36
4045	NASDAQ	TTMI	Tue, Oct 25, 2016	11.89	12.00	11.56	11.67
4044	NASDAQ	TTMI	Mon, Oct 24, 2016	11.65	11.98	11.62	11.95
4043	NASDAQ	TTMI	Fri, Oct 21, 2016	11.78	11.78	11.60	11.65
4042	NASDAQ	TTMI	Thu, Oct 20, 2016	11.61	11.83	11.53	11.83
4041	NASDAQ	TTMI	Wed, Oct 19, 2016	11.36	11.71	11.36	11.60
4040	NASDAQ	TTMI	Tue, Oct 18, 2016	11.31	11.46	11.16	11.39
4039	NASDAQ	TTMI	Mon, Oct 17, 2016	11.15	11.27	11.00	11.13
4038	NASDAQ	TTMI	Fri, Oct 14, 2016	10.97	11.17	10.85	10.86
4037	NASDAQ	TTMI	Thu, Oct 13, 2016	11.31	11.31	10.94	10.95
4036	NASDAQ	TTMI	Wed, Oct 12, 2016	11.73	11.75	11.42	11.42
4035	NASDAQ	TTMI	Tue, Oct 11, 2016	11.90	11.90	11.60	11.81
4034	NASDAQ	TTMI	Mon, Oct 10, 2016	11.95	12.11	11.89	11.89
4033	NASDAQ	TTMI	Fri, Oct 7, 2016	11.79	11.90	11.62	11.89
4032	NASDAQ	TTMI	Thu, Oct 6, 2016	11.73	11.77	11.59	11.72
4031	NASDAQ	TTMI	Wed, Oct 5, 2016	11.56	11.84	11.50	11.70
4030	NASDAQ	TTMI	Tue, Oct 4, 2016	11.49	11.62	11.39	11.48
4029	NASDAQ	TTMI	Mon, Oct 3, 2016	11.47	11.59	11.38	11.41
4028	NASDAQ	TTMI	Fri, Sep 30, 2016	11.46	11.49	11.37	11.45
4027	NASDAQ	TTMI	Thu, Sep 29, 2016	11.59	11.59	11.35	11.40
4026	NASDAQ	TTMI	Wed, Sep 28, 2016	11.49	11.75	11.49	11.59
4025	NASDAQ	TTMI	Tue, Sep 27, 2016	11.24	11.55	11.14	11.49
4024	NASDAQ	TTMI	Mon, Sep 26, 2016	11.41	11.57	11.27	11.28
4023	NASDAQ	TTMI	Fri, Sep 23, 2016	11.48	11.56	11.27	11.32
4022	NASDAQ	TTMI	Thu, Sep 22, 2016	11.22	11.52	11.10	11.49
4021	NASDAQ	TTMI	Wed, Sep 21, 2016	11.25	11.38	11.01	11.18
4020	NASDAQ	TTMI	Tue, Sep 20, 2016	11.40	11.58	11.20	11.23
4019	NASDAQ	TTMI	Mon, Sep 19, 2016	11.00	11.39	10.90	11.30
4018	NASDAQ	TTMI	Fri, Sep 16, 2016	10.95	11.00	10.77	10.98
4017	NASDAQ	TTMI	Thu, Sep 15, 2016	10.44	11.04	10.41	10.97
4016	NASDAQ	TTMI	Wed, Sep 14, 2016	10.25	10.46	10.15	10.41
4015	NASDAQ	TTMI	Tue, Sep 13, 2016	10.37	10.53	10.28	10.30
4014	NASDAQ	TTMI	Mon, Sep 12, 2016	10.30	10.61	10.21	10.33
4013	NASDAQ	TTMI	Fri, Sep 9, 2016	10.86	10.97	10.40	10.40
4012	NASDAQ	TTMI	Thu, Sep 8, 2016	10.84	11.02	10.77	10.99
4011	NASDAQ	TTMI	Wed, Sep 7, 2016	10.90	11.09	10.81	10.89
4010	NASDAQ	TTMI	Tue, Sep 6, 2016	10.85	10.98	10.77	10.88
4009	NASDAQ	TTMI	Fri, Sep 2, 2016	10.97	10.97	10.76	10.85
4008	NASDAQ	TTMI	Thu, Sep 1, 2016	10.81	11.00	10.75	10.86
4007	NASDAQ	TTMI	Wed, Aug 31, 2016	10.55	10.78	10.44	10.73
4006	NASDAQ	TTMI	Tue, Aug 30, 2016	10.63	10.74	10.47	10.55
4005	NASDAQ	TTMI	Mon, Aug 29, 2016	10.12	10.63	10.04	10.59
4004	NASDAQ	TTMI	Fri, Aug 26, 2016	10.66	10.75	10.42	10.52
4003	NASDAQ	TTMI	Thu, Aug 25, 2016	10.50	10.74	10.38	10.67
4002	NASDAQ	TTMI	Wed, Aug 24, 2016	10.41	10.81	10.34	10.52
4001	NASDAQ	TTMI	Tue, Aug 23, 2016	10.29	10.44	10.21	10.38
4000	NASDAQ	TTMI	Mon, Aug 22, 2016	10.15	10.36	10.08	10.19
3999	NASDAQ	TTMI	Fri, Aug 19, 2016	10.49	10.55	10.10	10.15
3998	NASDAQ	TTMI	Thu, Aug 18, 2016	10.29	10.56	10.24	10.55
3997	NASDAQ	TTMI	Wed, Aug 17, 2016	10.43	10.46	10.20	10.25
3996	NASDAQ	TTMI	Tue, Aug 16, 2016	10.58	10.60	10.31	10.38
3995	NASDAQ	TTMI	Mon, Aug 15, 2016	10.21	10.67	10.05	10.57
3994	NASDAQ	TTMI	Fri, Aug 12, 2016	10.29	10.32	10.23	10.25
3993	NASDAQ	TTMI	Thu, Aug 11, 2016	10.49	10.51	10.21	10.29
3992	NASDAQ	TTMI	Wed, Aug 10, 2016	10.57	10.62	10.31	10.38
3991	NASDAQ	TTMI	Tue, Aug 9, 2016	10.55	10.66	10.52	10.57
3990	NASDAQ	TTMI	Mon, Aug 8, 2016	10.60	10.70	10.45	10.50
3989	NASDAQ	TTMI	Fri, Aug 5, 2016	10.39	10.67	10.19	10.49
3988	NASDAQ	TTMI	Thu, Aug 4, 2016	10.25	10.46	10.14	10.17
3987	NASDAQ	TTMI	Wed, Aug 3, 2016	10.25	10.40	10.08	10.26
3986	NASDAQ	TTMI	Tue, Aug 2, 2016	10.23	10.48	10.17	10.25
3985	NASDAQ	TTMI	Mon, Aug 1, 2016	10.01	10.59	9.99	10.23
3984	NASDAQ	TTMI	Fri, Jul 29, 2016	9.52	10.00	9.21	9.95
3983	NASDAQ	TTMI	Thu, Jul 28, 2016	9.14	9.98	9.10	9.56
3982	NASDAQ	TTMI	Wed, Jul 27, 2016	8.32	8.50	8.27	8.50
3981	NASDAQ	TTMI	Tue, Jul 26, 2016	8.21	8.32	8.19	8.26
3980	NASDAQ	TTMI	Mon, Jul 25, 2016	8.11	8.30	8.08	8.23
3979	NASDAQ	TTMI	Fri, Jul 22, 2016	8.02	8.13	7.92	8.11
3978	NASDAQ	TTMI	Thu, Jul 21, 2016	8.20	8.32	8.01	8.05
3977	NASDAQ	TTMI	Wed, Jul 20, 2016	8.20	8.25	8.19	8.20
3976	NASDAQ	TTMI	Tue, Jul 19, 2016	8.29	8.33	8.16	8.20
3975	NASDAQ	TTMI	Mon, Jul 18, 2016	8.14	8.30	7.98	8.29
3974	NASDAQ	TTMI	Fri, Jul 15, 2016	8.05	8.15	8.03	8.12
3973	NASDAQ	TTMI	Thu, Jul 14, 2016	7.98	8.14	7.92	8.04
3972	NASDAQ	TTMI	Wed, Jul 13, 2016	7.94	7.94	7.78	7.91
3971	NASDAQ	TTMI	Tue, Jul 12, 2016	7.81	7.90	7.75	7.85
3970	NASDAQ	TTMI	Mon, Jul 11, 2016	7.65	7.75	7.63	7.74
3969	NASDAQ	TTMI	Fri, Jul 8, 2016	7.39	7.62	7.39	7.59
3968	NASDAQ	TTMI	Thu, Jul 7, 2016	7.29	7.40	7.26	7.30
3967	NASDAQ	TTMI	Wed, Jul 6, 2016	7.18	7.46	7.16	7.27
3966	NASDAQ	TTMI	Tue, Jul 5, 2016	7.38	7.41	7.19	7.24
3965	NASDAQ	TTMI	Fri, Jul 1, 2016	7.50	7.59	7.33	7.41
3964	NASDAQ	TTMI	Thu, Jun 30, 2016	7.05	7.54	6.98	7.53
3963	NASDAQ	TTMI	Wed, Jun 29, 2016	7.06	7.35	7.01	7.04
3962	NASDAQ	TTMI	Tue, Jun 28, 2016	7.02	7.13	6.93	7.00
3961	NASDAQ	TTMI	Mon, Jun 27, 2016	7.42	7.42	6.99	6.99
3960	NASDAQ	TTMI	Fri, Jun 24, 2016	7.55	7.77	7.40	7.48
3959	NASDAQ	TTMI	Thu, Jun 23, 2016	7.90	8.03	7.90	7.97
3958	NASDAQ	TTMI	Wed, Jun 22, 2016	7.96	8.07	7.82	7.84
3957	NASDAQ	TTMI	Tue, Jun 21, 2016	7.98	8.09	7.88	7.93
3956	NASDAQ	TTMI	Mon, Jun 20, 2016	7.98	8.15	7.95	7.97
3955	NASDAQ	TTMI	Fri, Jun 17, 2016	7.91	7.96	7.81	7.89
3954	NASDAQ	TTMI	Thu, Jun 16, 2016	7.76	7.90	7.68	7.87
3953	NASDAQ	TTMI	Wed, Jun 15, 2016	7.87	8.09	7.80	7.81
3952	NASDAQ	TTMI	Tue, Jun 14, 2016	7.76	7.98	7.65	7.81
3951	NASDAQ	TTMI	Mon, Jun 13, 2016	7.94	8.01	7.78	7.78
3950	NASDAQ	TTMI	Fri, Jun 10, 2016	7.98	8.05	7.86	7.95
3949	NASDAQ	TTMI	Thu, Jun 9, 2016	8.00	8.01	7.78	7.93
3948	NASDAQ	TTMI	Wed, Jun 8, 2016	8.07	8.16	7.87	8.01
3947	NASDAQ	TTMI	Tue, Jun 7, 2016	7.99	8.16	7.99	8.11
3946	NASDAQ	TTMI	Mon, Jun 6, 2016	7.91	8.08	7.89	8.03
3945	NASDAQ	TTMI	Fri, Jun 3, 2016	7.85	7.98	7.79	7.90
3944	NASDAQ	TTMI	Thu, Jun 2, 2016	7.75	7.85	7.70	7.84
3943	NASDAQ	TTMI	Wed, Jun 1, 2016	7.78	7.85	7.71	7.78
3942	NASDAQ	TTMI	Tue, May 31, 2016	7.62	7.85	7.50	7.83
3941	NASDAQ	TTMI	Fri, May 27, 2016	7.45	7.65	7.42	7.64
3940	NASDAQ	TTMI	Thu, May 26, 2016	7.44	7.49	7.39	7.47
3939	NASDAQ	TTMI	Wed, May 25, 2016	7.31	7.49	7.30	7.47
3938	NASDAQ	TTMI	Tue, May 24, 2016	7.20	7.30	7.05	7.27
3937	NASDAQ	TTMI	Mon, May 23, 2016	7.00	7.20	6.87	7.20
3936	NASDAQ	TTMI	Fri, May 20, 2016	6.60	7.00	6.60	6.99
3935	NASDAQ	TTMI	Thu, May 19, 2016	6.58	6.69	6.36	6.57
3934	NASDAQ	TTMI	Wed, May 18, 2016	6.36	6.62	6.36	6.61
3933	NASDAQ	TTMI	Tue, May 17, 2016	6.49	6.63	6.29	6.37
3932	NASDAQ	TTMI	Mon, May 16, 2016	6.39	6.53	6.32	6.46
3931	NASDAQ	TTMI	Fri, May 13, 2016	6.41	6.53	6.28	6.33
3930	NASDAQ	TTMI	Thu, May 12, 2016	6.54	6.56	6.24	6.43
3929	NASDAQ	TTMI	Wed, May 11, 2016	6.45	6.54	6.40	6.50
3928	NASDAQ	TTMI	Tue, May 10, 2016	6.38	6.48	6.31	6.46
3927	NASDAQ	TTMI	Mon, May 9, 2016	6.45	6.48	6.25	6.37
3926	NASDAQ	TTMI	Fri, May 6, 2016	6.23	6.50	6.23	6.50
3925	NASDAQ	TTMI	Thu, May 5, 2016	6.43	6.47	6.22	6.30
3924	NASDAQ	TTMI	Wed, May 4, 2016	6.37	6.52	6.31	6.38
3923	NASDAQ	TTMI	Tue, May 3, 2016	6.48	6.56	6.36	6.38
3922	NASDAQ	TTMI	Mon, May 2, 2016	6.59	6.61	6.44	6.49
3921	NASDAQ	TTMI	Fri, Apr 29, 2016	6.55	6.63	6.42	6.52
3920	NASDAQ	TTMI	Thu, Apr 28, 2016	7.00	7.00	6.48	6.55
3919	NASDAQ	TTMI	Wed, Apr 27, 2016	6.81	6.86	6.56	6.60
3918	NASDAQ	TTMI	Tue, Apr 26, 2016	6.68	6.86	6.51	6.81
3917	NASDAQ	TTMI	Mon, Apr 25, 2016	6.68	6.75	6.55	6.62
3916	NASDAQ	TTMI	Fri, Apr 22, 2016	6.67	6.75	6.56	6.68
3915	NASDAQ	TTMI	Thu, Apr 21, 2016	6.79	6.79	6.56	6.64
3914	NASDAQ	TTMI	Wed, Apr 20, 2016	6.81	6.84	6.73	6.75
3913	NASDAQ	TTMI	Tue, Apr 19, 2016	6.81	6.96	6.74	6.80
3912	NASDAQ	TTMI	Mon, Apr 18, 2016	6.84	6.84	6.67	6.78
3911	NASDAQ	TTMI	Fri, Apr 15, 2016	6.93	6.94	6.80	6.85
3910	NASDAQ	TTMI	Thu, Apr 14, 2016	7.05	7.12	6.89	6.92
3909	NASDAQ	TTMI	Wed, Apr 13, 2016	6.86	7.11	6.70	7.02
3908	NASDAQ	TTMI	Tue, Apr 12, 2016	6.75	6.89	6.66	6.81
3907	NASDAQ	TTMI	Mon, Apr 11, 2016	6.71	6.84	6.66	6.76
3906	NASDAQ	TTMI	Fri, Apr 8, 2016	6.53	6.89	6.53	6.64
3905	NASDAQ	TTMI	Thu, Apr 7, 2016	6.55	6.62	6.47	6.48
3904	NASDAQ	TTMI	Wed, Apr 6, 2016	6.54	6.61	6.34	6.61
3903	NASDAQ	TTMI	Tue, Apr 5, 2016	6.50	6.50	6.50	6.53
3902	NASDAQ	TTMI	Mon, Apr 4, 2016	6.71	6.71	6.50	6.50
3901	NASDAQ	TTMI	Fri, Apr 1, 2016	6.57	6.74	6.43	6.68
3900	NASDAQ	TTMI	Thu, Mar 31, 2016	6.77	6.83	6.56	6.76
3899	NASDAQ	TTMI	Wed, Mar 30, 2016	6.74	6.82	6.70	6.76
3898	NASDAQ	TTMI	Tue, Mar 29, 2016	6.51	6.81	6.40	6.55
3897	NASDAQ	TTMI	Mon, Mar 28, 2016	6.41	6.44	6.33	6.43
3896	NASDAQ	TTMI	Thu, Mar 24, 2016	6.26	6.26	6.26	6.41
3895	NASDAQ	TTMI	Wed, Mar 23, 2016	6.47	6.50	6.26	6.26
3894	NASDAQ	TTMI	Tue, Mar 22, 2016	6.73	6.74	6.49	6.50
3893	NASDAQ	TTMI	Mon, Mar 21, 2016	6.69	6.83	6.63	6.77
3892	NASDAQ	TTMI	Fri, Mar 18, 2016	6.87	6.89	6.65	6.67
3891	NASDAQ	TTMI	Thu, Mar 17, 2016	6.62	6.87	6.50	6.83
3890	NASDAQ	TTMI	Wed, Mar 16, 2016	6.42	6.68	6.38	6.61
3889	NASDAQ	TTMI	Tue, Mar 15, 2016	6.69	6.69	6.69	6.49
3888	NASDAQ	TTMI	Mon, Mar 14, 2016	6.76	6.85	6.64	6.69
3887	NASDAQ	TTMI	Fri, Mar 11, 2016	6.85	6.89	6.66	6.75
3886	NASDAQ	TTMI	Thu, Mar 10, 2016	6.75	6.79	6.60	6.68
3885	NASDAQ	TTMI	Wed, Mar 9, 2016	6.68	6.68	6.68	6.68
3884	NASDAQ	TTMI	Tue, Mar 8, 2016	6.87	6.93	6.60	6.68
3883	NASDAQ	TTMI	Mon, Mar 7, 2016	6.82	6.97	6.74	6.85
3882	NASDAQ	TTMI	Fri, Mar 4, 2016	6.81	6.81	6.81	6.82
3881	NASDAQ	TTMI	Thu, Mar 3, 2016	6.76	6.76	6.76	6.81
3880	NASDAQ	TTMI	Wed, Mar 2, 2016	6.73	6.85	6.55	6.74
3879	NASDAQ	TTMI	Tue, Mar 1, 2016	6.56	6.56	6.56	6.74
3878	NASDAQ	TTMI	Mon, Feb 29, 2016	6.27	6.58	6.21	6.56
3877	NASDAQ	TTMI	Fri, Feb 26, 2016	6.25	6.25	6.25	6.27
3876	NASDAQ	TTMI	Thu, Feb 25, 2016	6.31	6.31	6.07	6.25
3875	NASDAQ	TTMI	Wed, Feb 24, 2016	6.17	6.34	6.05	6.30
3874	NASDAQ	TTMI	Tue, Feb 23, 2016	6.42	6.49	6.24	6.25
3873	NASDAQ	TTMI	Mon, Feb 22, 2016	6.56	6.56	6.41	6.44
3872	NASDAQ	TTMI	Fri, Feb 19, 2016	6.39	6.57	6.39	6.49
3871	NASDAQ	TTMI	Thu, Feb 18, 2016	6.46	6.64	6.40	6.46
3870	NASDAQ	TTMI	Wed, Feb 17, 2016	6.55	6.71	6.42	6.43
3869	NASDAQ	TTMI	Tue, Feb 16, 2016	6.42	6.54	6.33	6.49
3868	NASDAQ	TTMI	Fri, Feb 12, 2016	6.39	6.42	6.12	6.34
3867	NASDAQ	TTMI	Thu, Feb 11, 2016	6.05	6.35	6.03	6.33
3866	NASDAQ	TTMI	Wed, Feb 10, 2016	6.45	6.68	6.16	6.18
3865	NASDAQ	TTMI	Tue, Feb 9, 2016	6.32	6.51	6.22	6.37
3864	NASDAQ	TTMI	Mon, Feb 8, 2016	6.42	6.53	6.29	6.44
3863	NASDAQ	TTMI	Fri, Feb 5, 2016	4.91	6.60	4.67	6.55
3862	NASDAQ	TTMI	Thu, Feb 4, 2016	5.50	5.62	5.12	5.34
3861	NASDAQ	TTMI	Wed, Feb 3, 2016	5.57	5.59	5.32	5.51
3860	NASDAQ	TTMI	Tue, Feb 2, 2016	5.48	5.57	5.34	5.49
3859	NASDAQ	TTMI	Mon, Feb 1, 2016	5.76	5.76	5.53	5.55
3858	NASDAQ	TTMI	Fri, Jan 29, 2016	5.45	5.83	5.45	5.83
3857	NASDAQ	TTMI	Thu, Jan 28, 2016	5.35	5.55	5.31	5.41
3856	NASDAQ	TTMI	Wed, Jan 27, 2016	5.55	5.61	5.25	5.29
3855	NASDAQ	TTMI	Tue, Jan 26, 2016	5.44	5.63	5.42	5.61
3854	NASDAQ	TTMI	Mon, Jan 25, 2016	5.48	5.54	5.36	5.38
3853	NASDAQ	TTMI	Fri, Jan 22, 2016	5.35	5.53	5.26	5.53
3852	NASDAQ	TTMI	Thu, Jan 21, 2016	5.16	5.36	5.11	5.27
3851	NASDAQ	TTMI	Wed, Jan 20, 2016	4.95	5.23	4.84	5.19
3850	NASDAQ	TTMI	Tue, Jan 19, 2016	5.12	5.19	4.97	5.02
3849	NASDAQ	TTMI	Fri, Jan 15, 2016	5.20	5.20	4.95	5.05
3848	NASDAQ	TTMI	Thu, Jan 14, 2016	5.22	5.42	5.05	5.36
3847	NASDAQ	TTMI	Wed, Jan 13, 2016	5.39	5.57	5.19	5.24
3846	NASDAQ	TTMI	Tue, Jan 12, 2016	5.52	5.68	5.21	5.40
3845	NASDAQ	TTMI	Mon, Jan 11, 2016	5.56	5.66	5.44	5.49
3844	NASDAQ	TTMI	Fri, Jan 8, 2016	5.81	5.84	5.47	5.59
3843	NASDAQ	TTMI	Thu, Jan 7, 2016	5.99	6.03	5.78	5.81
3842	NASDAQ	TTMI	Wed, Jan 6, 2016	6.07	6.13	5.93	6.11
3841	NASDAQ	TTMI	Tue, Jan 5, 2016	6.49	6.50	6.11	6.15
3840	NASDAQ	TTMI	Mon, Jan 4, 2016	6.38	6.48	6.22	6.46
3839	NASDAQ	TTMI	Thu, Dec 31, 2015	6.53	6.60	6.46	6.51
3838	NASDAQ	TTMI	Wed, Dec 30, 2015	6.72	6.81	6.56	6.57
3837	NASDAQ	TTMI	Tue, Dec 29, 2015	6.89	6.89	6.73	6.76
3836	NASDAQ	TTMI	Mon, Dec 28, 2015	6.76	6.81	6.62	6.81
3835	NASDAQ	TTMI	Thu, Dec 24, 2015	6.74	6.84	6.74	6.79
3834	NASDAQ	TTMI	Wed, Dec 23, 2015	6.75	6.82	6.66	6.73
3833	NASDAQ	TTMI	Tue, Dec 22, 2015	6.61	6.74	6.50	6.73
3832	NASDAQ	TTMI	Mon, Dec 21, 2015	6.54	6.68	6.50	6.62
3831	NASDAQ	TTMI	Fri, Dec 18, 2015	6.64	6.67	6.51	6.53
3830	NASDAQ	TTMI	Thu, Dec 17, 2015	6.66	6.72	6.62	6.66
3829	NASDAQ	TTMI	Wed, Dec 16, 2015	6.56	6.69	6.48	6.66
3828	NASDAQ	TTMI	Tue, Dec 15, 2015	6.45	6.56	6.34	6.51
3827	NASDAQ	TTMI	Mon, Dec 14, 2015	6.70	6.73	6.44	6.47
3826	NASDAQ	TTMI	Fri, Dec 11, 2015	6.83	6.96	6.61	6.71
3825	NASDAQ	TTMI	Thu, Dec 10, 2015	6.79	6.97	6.79	6.86
3824	NASDAQ	TTMI	Wed, Dec 9, 2015	6.96	7.01	6.83	6.85
3823	NASDAQ	TTMI	Tue, Dec 8, 2015	6.96	7.07	6.82	6.99
3822	NASDAQ	TTMI	Mon, Dec 7, 2015	7.70	7.70	6.96	7.01
3821	NASDAQ	TTMI	Fri, Dec 4, 2015	8.06	8.08	7.66	7.70
3820	NASDAQ	TTMI	Thu, Dec 3, 2015	8.11	8.31	8.02	8.06
3819	NASDAQ	TTMI	Wed, Dec 2, 2015	8.04	8.20	7.99	8.05
3818	NASDAQ	TTMI	Tue, Dec 1, 2015	7.91	8.10	7.84	8.08
3817	NASDAQ	TTMI	Mon, Nov 30, 2015	7.96	7.96	7.81	7.84
3816	NASDAQ	TTMI	Fri, Nov 27, 2015	7.82	7.91	7.43	7.89
3815	NASDAQ	TTMI	Wed, Nov 25, 2015	7.83	7.86	7.72	7.84
3814	NASDAQ	TTMI	Tue, Nov 24, 2015	7.61	7.82	7.57	7.80
3813	NASDAQ	TTMI	Mon, Nov 23, 2015	7.69	7.73	7.57	7.68
3812	NASDAQ	TTMI	Fri, Nov 20, 2015	7.55	7.83	7.19	7.73
3811	NASDAQ	TTMI	Thu, Nov 19, 2015	7.49	7.54	7.20	7.50
3810	NASDAQ	TTMI	Wed, Nov 18, 2015	7.44	7.50	7.31	7.50
3809	NASDAQ	TTMI	Tue, Nov 17, 2015	7.47	7.60	7.35	7.39
3808	NASDAQ	TTMI	Mon, Nov 16, 2015	7.60	7.92	7.43	7.48
3807	NASDAQ	TTMI	Fri, Nov 13, 2015	7.57	7.71	7.53	7.58
3806	NASDAQ	TTMI	Thu, Nov 12, 2015	7.74	7.79	7.58	7.59
3805	NASDAQ	TTMI	Wed, Nov 11, 2015	7.85	7.87	7.70	7.84
3804	NASDAQ	TTMI	Tue, Nov 10, 2015	7.83	7.89	7.75	7.80
3803	NASDAQ	TTMI	Mon, Nov 9, 2015	7.98	8.09	7.25	7.90
3802	NASDAQ	TTMI	Fri, Nov 6, 2015	7.81	8.03	7.78	8.01
3801	NASDAQ	TTMI	Thu, Nov 5, 2015	7.90	7.94	7.74	7.85
3800	NASDAQ	TTMI	Wed, Nov 4, 2015	7.86	8.00	7.83	7.92
3799	NASDAQ	TTMI	Tue, Nov 3, 2015	7.66	7.90	7.66	7.86
3798	NASDAQ	TTMI	Mon, Nov 2, 2015	7.29	7.74	7.18	7.70
3797	NASDAQ	TTMI	Fri, Oct 30, 2015	7.46	7.48	7.26	7.30
3796	NASDAQ	TTMI	Thu, Oct 29, 2015	7.14	7.52	6.79	7.48
3795	NASDAQ	TTMI	Wed, Oct 28, 2015	6.89	7.24	6.77	7.19
3794	NASDAQ	TTMI	Tue, Oct 27, 2015	7.02	7.12	6.79	6.86
3793	NASDAQ	TTMI	Mon, Oct 26, 2015	6.95	7.11	6.95	7.04
3792	NASDAQ	TTMI	Fri, Oct 23, 2015	6.91	7.08	6.86	7.02
3791	NASDAQ	TTMI	Thu, Oct 22, 2015	6.86	7.05	6.81	6.85
3790	NASDAQ	TTMI	Wed, Oct 21, 2015	6.98	6.99	6.80	6.83
3789	NASDAQ	TTMI	Tue, Oct 20, 2015	7.04	7.13	6.95	6.96
3788	NASDAQ	TTMI	Mon, Oct 19, 2015	6.93	7.06	6.93	7.02
3787	NASDAQ	TTMI	Fri, Oct 16, 2015	7.01	7.03	6.86	6.97
3786	NASDAQ	TTMI	Thu, Oct 15, 2015	6.89	7.02	6.82	7.01
3785	NASDAQ	TTMI	Wed, Oct 14, 2015	6.84	6.94	6.79	6.90
3784	NASDAQ	TTMI	Tue, Oct 13, 2015	6.93	7.03	6.64	6.83
3783	NASDAQ	TTMI	Mon, Oct 12, 2015	6.87	7.01	6.82	7.00
3782	NASDAQ	TTMI	Fri, Oct 9, 2015	6.91	6.98	6.83	6.88
3781	NASDAQ	TTMI	Thu, Oct 8, 2015	6.86	6.94	6.82	6.89
3780	NASDAQ	TTMI	Wed, Oct 7, 2015	6.77	6.91	6.69	6.89
3779	NASDAQ	TTMI	Tue, Oct 6, 2015	6.60	6.86	6.59	6.74
3778	NASDAQ	TTMI	Mon, Oct 5, 2015	6.32	6.61	6.30	6.58
3777	NASDAQ	TTMI	Fri, Oct 2, 2015	6.00	6.29	5.96	6.29
3776	NASDAQ	TTMI	Thu, Oct 1, 2015	6.26	6.27	5.99	6.07
3775	NASDAQ	TTMI	Wed, Sep 30, 2015	6.03	6.24	6.00	6.23
3774	NASDAQ	TTMI	Tue, Sep 29, 2015	6.28	6.36	5.98	6.01
3773	NASDAQ	TTMI	Mon, Sep 28, 2015	6.25	6.29	6.16	6.23
3772	NASDAQ	TTMI	Fri, Sep 25, 2015	6.34	6.36	6.24	6.29
3771	NASDAQ	TTMI	Thu, Sep 24, 2015	6.20	6.31	6.09	6.30
3770	NASDAQ	TTMI	Wed, Sep 23, 2015	6.30	6.33	6.15	6.24
3769	NASDAQ	TTMI	Tue, Sep 22, 2015	6.42	6.45	6.21	6.27
3768	NASDAQ	TTMI	Mon, Sep 21, 2015	6.61	6.68	6.49	6.50
3767	NASDAQ	TTMI	Fri, Sep 18, 2015	6.56	6.63	6.48	6.55
3766	NASDAQ	TTMI	Thu, Sep 17, 2015	6.58	6.79	6.52	6.65
3765	NASDAQ	TTMI	Wed, Sep 16, 2015	6.52	6.62	6.45	6.61
3764	NASDAQ	TTMI	Tue, Sep 15, 2015	6.32	6.56	6.32	6.55
3763	NASDAQ	TTMI	Mon, Sep 14, 2015	6.30	6.44	6.20	6.28
3762	NASDAQ	TTMI	Fri, Sep 11, 2015	6.44	6.49	6.30	6.38
3761	NASDAQ	TTMI	Thu, Sep 10, 2015	6.50	6.52	6.38	6.45
3760	NASDAQ	TTMI	Wed, Sep 9, 2015	6.64	6.73	6.53	6.54
3759	NASDAQ	TTMI	Tue, Sep 8, 2015	6.44	6.62	6.43	6.59
3758	NASDAQ	TTMI	Fri, Sep 4, 2015	6.46	6.51	6.32	6.35
3757	NASDAQ	TTMI	Thu, Sep 3, 2015	6.56	6.66	6.52	6.52
3756	NASDAQ	TTMI	Wed, Sep 2, 2015	6.71	6.77	6.50	6.56
3755	NASDAQ	TTMI	Tue, Sep 1, 2015	6.67	6.73	6.58	6.60
3754	NASDAQ	TTMI	Mon, Aug 31, 2015	6.80	6.86	6.69	6.82
3753	NASDAQ	TTMI	Fri, Aug 28, 2015	6.79	6.93	6.74	6.87
3752	NASDAQ	TTMI	Thu, Aug 27, 2015	6.99	7.01	6.77	6.85
3751	NASDAQ	TTMI	Wed, Aug 26, 2015	6.91	7.01	6.71	6.93
3750	NASDAQ	TTMI	Tue, Aug 25, 2015	7.09	7.10	6.74	6.77
3749	NASDAQ	TTMI	Mon, Aug 24, 2015	7.17	7.36	6.81	6.88
3748	NASDAQ	TTMI	Fri, Aug 21, 2015	7.42	7.61	7.34	7.50
3747	NASDAQ	TTMI	Thu, Aug 20, 2015	7.59	7.67	7.48	7.56
3746	NASDAQ	TTMI	Wed, Aug 19, 2015	7.64	7.64	7.42	7.63
3745	NASDAQ	TTMI	Tue, Aug 18, 2015	7.62	7.71	7.58	7.66
3744	NASDAQ	TTMI	Mon, Aug 17, 2015	7.57	7.66	7.51	7.62
3743	NASDAQ	TTMI	Fri, Aug 14, 2015	7.58	7.67	7.42	7.62
3742	NASDAQ	TTMI	Thu, Aug 13, 2015	7.65	7.70	7.53	7.58
3741	NASDAQ	TTMI	Wed, Aug 12, 2015	7.89	7.96	7.56	7.63
3740	NASDAQ	TTMI	Tue, Aug 11, 2015	8.13	8.26	7.98	7.99
3739	NASDAQ	TTMI	Mon, Aug 10, 2015	7.90	8.61	7.90	8.32
3738	NASDAQ	TTMI	Fri, Aug 7, 2015	8.17	8.17	7.57	7.69
3737	NASDAQ	TTMI	Thu, Aug 6, 2015	8.73	8.73	7.67	8.22
3736	NASDAQ	TTMI	Wed, Aug 5, 2015	8.98	9.08	8.92	9.04
3735	NASDAQ	TTMI	Tue, Aug 4, 2015	9.02	9.13	8.84	8.96
3734	NASDAQ	TTMI	Mon, Aug 3, 2015	9.14	9.15	8.96	9.05
3733	NASDAQ	TTMI	Fri, Jul 31, 2015	9.13	9.22	9.09	9.13
3732	NASDAQ	TTMI	Thu, Jul 30, 2015	9.19	9.25	9.11	9.12
3731	NASDAQ	TTMI	Wed, Jul 29, 2015	9.17	9.29	9.15	9.22
3730	NASDAQ	TTMI	Tue, Jul 28, 2015	9.15	9.25	9.05	9.16
3729	NASDAQ	TTMI	Mon, Jul 27, 2015	9.10	9.17	9.02	9.14
3728	NASDAQ	TTMI	Fri, Jul 24, 2015	9.24	9.35	9.11	9.15
3727	NASDAQ	TTMI	Thu, Jul 23, 2015	9.33	9.33	9.10	9.22
3726	NASDAQ	TTMI	Wed, Jul 22, 2015	9.21	9.34	9.18	9.31
3725	NASDAQ	TTMI	Tue, Jul 21, 2015	9.32	9.45	9.22	9.25
3724	NASDAQ	TTMI	Mon, Jul 20, 2015	9.42	9.42	9.20	9.32
3723	NASDAQ	TTMI	Fri, Jul 17, 2015	9.38	9.42	9.26	9.37
3722	NASDAQ	TTMI	Thu, Jul 16, 2015	9.60	9.71	9.34	9.39
3721	NASDAQ	TTMI	Wed, Jul 15, 2015	9.63	9.63	9.46	9.54
3720	NASDAQ	TTMI	Tue, Jul 14, 2015	9.60	9.68	9.55	9.65
3719	NASDAQ	TTMI	Mon, Jul 13, 2015	9.60	9.68	9.50	9.59
3718	NASDAQ	TTMI	Fri, Jul 10, 2015	9.58	9.71	9.55	9.59
3717	NASDAQ	TTMI	Thu, Jul 9, 2015	9.67	9.73	9.48	9.50
3716	NASDAQ	TTMI	Wed, Jul 8, 2015	9.60	9.68	9.52	9.55
3715	NASDAQ	TTMI	Tue, Jul 7, 2015	9.97	9.97	9.62	9.70
3714	NASDAQ	TTMI	Mon, Jul 6, 2015	9.87	9.99	9.76	9.95
3713	NASDAQ	TTMI	Thu, Jul 2, 2015	9.96	10.03	9.88	9.92
3712	NASDAQ	TTMI	Wed, Jul 1, 2015	10.07	10.19	9.92	9.95
3711	NASDAQ	TTMI	Tue, Jun 30, 2015	10.10	10.12	9.88	9.99
3710	NASDAQ	TTMI	Mon, Jun 29, 2015	10.18	10.25	9.95	9.98
3709	NASDAQ	TTMI	Fri, Jun 26, 2015	10.32	10.38	10.16	10.29
3708	NASDAQ	TTMI	Thu, Jun 25, 2015	10.39	10.44	10.23	10.27
3707	NASDAQ	TTMI	Wed, Jun 24, 2015	10.36	10.51	10.32	10.39
3706	NASDAQ	TTMI	Tue, Jun 23, 2015	10.43	10.47	10.36	10.42
3705	NASDAQ	TTMI	Mon, Jun 22, 2015	10.42	10.51	10.34	10.36
3704	NASDAQ	TTMI	Fri, Jun 19, 2015	10.55	10.57	10.39	10.40
3703	NASDAQ	TTMI	Thu, Jun 18, 2015	10.47	10.59	10.41	10.56
3702	NASDAQ	TTMI	Wed, Jun 17, 2015	10.54	10.61	10.38	10.41
3701	NASDAQ	TTMI	Tue, Jun 16, 2015	10.54	10.60	10.42	10.57
3700	NASDAQ	TTMI	Mon, Jun 15, 2015	10.69	10.77	10.50	10.58
3699	NASDAQ	TTMI	Fri, Jun 12, 2015	10.70	10.87	10.57	10.71
3698	NASDAQ	TTMI	Thu, Jun 11, 2015	10.79	10.93	10.69	10.72
3697	NASDAQ	TTMI	Wed, Jun 10, 2015	10.56	10.76	10.56	10.73
3696	NASDAQ	TTMI	Tue, Jun 9, 2015	10.17	10.64	10.13	10.54
3695	NASDAQ	TTMI	Mon, Jun 8, 2015	10.53	10.69	10.47	10.56
3694	NASDAQ	TTMI	Fri, Jun 5, 2015	10.50	10.59	10.41	10.51
3693	NASDAQ	TTMI	Thu, Jun 4, 2015	10.50	10.67	10.42	10.51
3692	NASDAQ	TTMI	Wed, Jun 3, 2015	10.56	10.81	10.42	10.50
3691	NASDAQ	TTMI	Tue, Jun 2, 2015	10.28	10.83	10.16	10.78
3690	NASDAQ	TTMI	Mon, Jun 1, 2015	10.00	10.10	9.85	10.07
3689	NASDAQ	TTMI	Fri, May 29, 2015	9.90	9.93	9.58	9.88
3688	NASDAQ	TTMI	Thu, May 28, 2015	9.89	9.98	9.78	9.87
3687	NASDAQ	TTMI	Wed, May 27, 2015	9.71	9.94	9.59	9.89
3686	NASDAQ	TTMI	Tue, May 26, 2015	9.78	9.81	9.58	9.66
3685	NASDAQ	TTMI	Fri, May 22, 2015	9.86	9.89	9.73	9.87
3684	NASDAQ	TTMI	Thu, May 21, 2015	9.89	9.95	9.81	9.87
3683	NASDAQ	TTMI	Wed, May 20, 2015	9.99	10.04	9.55	9.87
3682	NASDAQ	TTMI	Tue, May 19, 2015	9.77	9.88	9.72	9.78
3681	NASDAQ	TTMI	Mon, May 18, 2015	9.55	9.83	9.51	9.80
3680	NASDAQ	TTMI	Fri, May 15, 2015	9.53	9.67	9.39	9.53
3679	NASDAQ	TTMI	Thu, May 14, 2015	9.47	9.52	9.39	9.50
3678	NASDAQ	TTMI	Wed, May 13, 2015	9.16	9.56	9.16	9.42
3677	NASDAQ	TTMI	Tue, May 12, 2015	9.21	9.21	9.05	9.10
3676	NASDAQ	TTMI	Mon, May 11, 2015	9.15	9.32	9.07	9.21
3675	NASDAQ	TTMI	Fri, May 8, 2015	9.45	9.45	9.11	9.21
3674	NASDAQ	TTMI	Thu, May 7, 2015	9.30	9.34	9.07	9.24
3673	NASDAQ	TTMI	Wed, May 6, 2015	9.32	9.33	9.15	9.27
3672	NASDAQ	TTMI	Tue, May 5, 2015	9.37	9.52	9.22	9.25
3671	NASDAQ	TTMI	Mon, May 4, 2015	9.49	9.58	9.40	9.43
3670	NASDAQ	TTMI	Fri, May 1, 2015	9.38	9.54	9.37	9.49
3669	NASDAQ	TTMI	Thu, Apr 30, 2015	9.38	9.56	9.13	9.35
3668	NASDAQ	TTMI	Wed, Apr 29, 2015	9.50	9.50	9.09	9.21
3667	NASDAQ	TTMI	Tue, Apr 28, 2015	9.29	9.50	9.28	9.46
3666	NASDAQ	TTMI	Mon, Apr 27, 2015	9.30	9.64	9.22	9.35
3665	NASDAQ	TTMI	Fri, Apr 24, 2015	9.36	9.38	9.15	9.22
3664	NASDAQ	TTMI	Thu, Apr 23, 2015	9.05	9.35	9.01	9.31
3663	NASDAQ	TTMI	Wed, Apr 22, 2015	9.10	9.20	9.02	9.10
3662	NASDAQ	TTMI	Tue, Apr 21, 2015	9.08	9.18	8.93	9.06
3661	NASDAQ	TTMI	Mon, Apr 20, 2015	8.91	9.00	8.77	8.95
3660	NASDAQ	TTMI	Fri, Apr 17, 2015	8.99	8.99	8.83	8.84
3659	NASDAQ	TTMI	Thu, Apr 16, 2015	9.17	9.24	9.01	9.06
3658	NASDAQ	TTMI	Wed, Apr 15, 2015	9.16	9.24	9.09	9.21
3657	NASDAQ	TTMI	Tue, Apr 14, 2015	9.11	9.17	9.00	9.09
3656	NASDAQ	TTMI	Mon, Apr 13, 2015	9.12	9.25	9.02	9.10
3655	NASDAQ	TTMI	Fri, Apr 10, 2015	9.09	9.17	9.08	9.13
3654	NASDAQ	TTMI	Thu, Apr 9, 2015	9.00	9.13	8.95	9.01
3653	NASDAQ	TTMI	Wed, Apr 8, 2015	8.99	9.10	8.95	8.97
3652	NASDAQ	TTMI	Tue, Apr 7, 2015	9.12	9.19	8.97	9.03
3651	NASDAQ	TTMI	Mon, Apr 6, 2015	9.17	9.20	8.92	9.15
3650	NASDAQ	TTMI	Thu, Apr 2, 2015	9.07	9.18	9.00	9.04
3649	NASDAQ	TTMI	Wed, Apr 1, 2015	9.02	9.15	8.90	9.09
3648	NASDAQ	TTMI	Tue, Mar 31, 2015	9.01	9.12	8.92	9.01
3647	NASDAQ	TTMI	Mon, Mar 30, 2015	8.92	9.11	8.88	9.02
3646	NASDAQ	TTMI	Fri, Mar 27, 2015	9.00	9.01	8.70	8.85
3645	NASDAQ	TTMI	Thu, Mar 26, 2015	8.93	9.03	8.83	9.03
3644	NASDAQ	TTMI	Wed, Mar 25, 2015	9.07	9.08	8.94	8.96
3643	NASDAQ	TTMI	Tue, Mar 24, 2015	9.05	9.11	8.99	9.08
3642	NASDAQ	TTMI	Mon, Mar 23, 2015	9.04	9.23	8.92	9.04
3641	NASDAQ	TTMI	Fri, Mar 20, 2015	9.18	9.18	9.05	9.05
3640	NASDAQ	TTMI	Thu, Mar 19, 2015	9.04	9.25	9.00	9.11
3639	NASDAQ	TTMI	Wed, Mar 18, 2015	9.05	9.27	8.93	9.05
3638	NASDAQ	TTMI	Tue, Mar 17, 2015	8.98	9.12	8.91	9.06
3637	NASDAQ	TTMI	Mon, Mar 16, 2015	8.94	9.06	8.83	9.04
3636	NASDAQ	TTMI	Fri, Mar 13, 2015	8.93	8.98	8.77	8.92
3635	NASDAQ	TTMI	Thu, Mar 12, 2015	8.95	9.00	8.86	8.97
3634	NASDAQ	TTMI	Wed, Mar 11, 2015	8.76	8.88	8.69	8.86
3633	NASDAQ	TTMI	Tue, Mar 10, 2015	8.70	8.90	8.67	8.72
3632	NASDAQ	TTMI	Mon, Mar 9, 2015	8.90	8.93	8.74	8.85
3631	NASDAQ	TTMI	Fri, Mar 6, 2015	8.89	8.99	8.83	8.90
3630	NASDAQ	TTMI	Thu, Mar 5, 2015	8.97	9.00	8.83	8.99
3629	NASDAQ	TTMI	Wed, Mar 4, 2015	8.87	9.00	8.73	8.99
3628	NASDAQ	TTMI	Tue, Mar 3, 2015	8.80	8.97	8.77	8.88
3627	NASDAQ	TTMI	Mon, Mar 2, 2015	8.76	8.91	8.64	8.86
3626	NASDAQ	TTMI	Fri, Feb 27, 2015	8.84	8.86	8.70	8.81
3625	NASDAQ	TTMI	Thu, Feb 26, 2015	8.82	8.91	8.76	8.86
3624	NASDAQ	TTMI	Wed, Feb 25, 2015	8.86	8.93	8.70	8.80
3623	NASDAQ	TTMI	Tue, Feb 24, 2015	8.54	8.92	8.53	8.91
3622	NASDAQ	TTMI	Mon, Feb 23, 2015	8.69	8.75	8.48	8.54
3621	NASDAQ	TTMI	Fri, Feb 20, 2015	9.07	9.09	8.72	8.75
3620	NASDAQ	TTMI	Thu, Feb 19, 2015	8.94	9.13	8.79	9.11
3619	NASDAQ	TTMI	Wed, Feb 18, 2015	8.81	9.00	8.76	9.00
3618	NASDAQ	TTMI	Tue, Feb 17, 2015	8.75	8.82	8.70	8.81
3617	NASDAQ	TTMI	Fri, Feb 13, 2015	8.71	8.80	8.55	8.72
3616	NASDAQ	TTMI	Thu, Feb 12, 2015	8.53	8.73	8.40	8.71
3615	NASDAQ	TTMI	Wed, Feb 11, 2015	8.13	8.54	8.08	8.49
3614	NASDAQ	TTMI	Tue, Feb 10, 2015	7.95	8.17	7.85	8.17
3613	NASDAQ	TTMI	Mon, Feb 9, 2015	7.79	8.00	7.78	7.89
3612	NASDAQ	TTMI	Fri, Feb 6, 2015	7.76	7.93	7.63	7.78
3611	NASDAQ	TTMI	Thu, Feb 5, 2015	7.31	7.94	7.24	7.76
3610	NASDAQ	TTMI	Wed, Feb 4, 2015	7.08	7.23	7.00	7.07
3609	NASDAQ	TTMI	Tue, Feb 3, 2015	7.03	7.21	7.01	7.14
3608	NASDAQ	TTMI	Mon, Feb 2, 2015	6.97	7.06	6.87	7.00
3607	NASDAQ	TTMI	Fri, Jan 30, 2015	7.00	7.11	6.94	6.95
3606	NASDAQ	TTMI	Thu, Jan 29, 2015	7.04	7.13	6.98	7.12
3605	NASDAQ	TTMI	Wed, Jan 28, 2015	7.14	7.19	7.03	7.06
3604	NASDAQ	TTMI	Tue, Jan 27, 2015	7.21	7.27	7.06	7.09
3603	NASDAQ	TTMI	Mon, Jan 26, 2015	7.19	7.35	7.07	7.34
3602	NASDAQ	TTMI	Fri, Jan 23, 2015	7.23	7.28	7.14	7.23
3601	NASDAQ	TTMI	Thu, Jan 22, 2015	7.19	7.22	7.06	7.21
3600	NASDAQ	TTMI	Wed, Jan 21, 2015	7.26	7.30	7.05	7.17
3599	NASDAQ	TTMI	Tue, Jan 20, 2015	7.18	7.30	7.12	7.25
3598	NASDAQ	TTMI	Fri, Jan 16, 2015	7.29	7.44	7.17	7.21
3597	NASDAQ	TTMI	Thu, Jan 15, 2015	7.61	7.66	7.27	7.32
3596	NASDAQ	TTMI	Wed, Jan 14, 2015	7.51	7.69	7.51	7.56
3595	NASDAQ	TTMI	Tue, Jan 13, 2015	7.56	7.77	7.45	7.63
3594	NASDAQ	TTMI	Mon, Jan 12, 2015	7.56	7.56	7.37	7.51
3593	NASDAQ	TTMI	Fri, Jan 9, 2015	7.63	7.65	7.42	7.53
3592	NASDAQ	TTMI	Thu, Jan 8, 2015	7.41	7.67	7.31	7.65
3591	NASDAQ	TTMI	Wed, Jan 7, 2015	7.28	7.38	7.17	7.37
3590	NASDAQ	TTMI	Tue, Jan 6, 2015	7.32	7.42	7.06	7.20
3589	NASDAQ	TTMI	Mon, Jan 5, 2015	7.35	7.53	7.24	7.29
3588	NASDAQ	TTMI	Fri, Jan 2, 2015	7.57	7.60	7.32	7.38
3587	NASDAQ	TTMI	Wed, Dec 31, 2014	7.60	7.72	7.48	7.53
3586	NASDAQ	TTMI	Tue, Dec 30, 2014	7.54	7.60	7.51	7.56
3585	NASDAQ	TTMI	Mon, Dec 29, 2014	7.40	7.57	7.38	7.55
3584	NASDAQ	TTMI	Fri, Dec 26, 2014	7.41	7.53	7.31	7.40
3583	NASDAQ	TTMI	Wed, Dec 24, 2014	7.51	7.54	7.38	7.41
3582	NASDAQ	TTMI	Tue, Dec 23, 2014	7.70	7.73	7.54	7.57
3581	NASDAQ	TTMI	Mon, Dec 22, 2014	7.51	7.62	7.41	7.62
3580	NASDAQ	TTMI	Fri, Dec 19, 2014	7.27	7.57	7.16	7.52
3579	NASDAQ	TTMI	Thu, Dec 18, 2014	7.28	7.44	7.24	7.29
3578	NASDAQ	TTMI	Wed, Dec 17, 2014	7.08	7.23	7.01	7.20
3577	NASDAQ	TTMI	Tue, Dec 16, 2014	7.00	7.19	7.00	7.02
3576	NASDAQ	TTMI	Mon, Dec 15, 2014	7.05	7.17	6.99	7.03
3575	NASDAQ	TTMI	Fri, Dec 12, 2014	6.89	7.13	6.87	7.02
3574	NASDAQ	TTMI	Thu, Dec 11, 2014	7.01	7.21	6.89	7.00
3573	NASDAQ	TTMI	Wed, Dec 10, 2014	7.13	7.13	6.92	6.95
3572	NASDAQ	TTMI	Tue, Dec 9, 2014	6.82	7.16	6.75	7.14
3571	NASDAQ	TTMI	Mon, Dec 8, 2014	6.95	7.09	6.79	6.91
3570	NASDAQ	TTMI	Fri, Dec 5, 2014	7.00	7.10	6.94	6.99
3569	NASDAQ	TTMI	Thu, Dec 4, 2014	6.96	7.10	6.87	7.01
3568	NASDAQ	TTMI	Wed, Dec 3, 2014	6.78	7.03	6.73	6.99
3567	NASDAQ	TTMI	Tue, Dec 2, 2014	6.66	6.85	6.57	6.78
3566	NASDAQ	TTMI	Mon, Dec 1, 2014	6.69	6.87	6.61	6.79
3565	NASDAQ	TTMI	Fri, Nov 28, 2014	6.88	6.90	6.73	6.76
3564	NASDAQ	TTMI	Wed, Nov 26, 2014	6.84	6.95	6.78	6.90
3563	NASDAQ	TTMI	Tue, Nov 25, 2014	6.90	6.95	6.79	6.82
3562	NASDAQ	TTMI	Mon, Nov 24, 2014	6.77	6.88	6.71	6.86
3561	NASDAQ	TTMI	Fri, Nov 21, 2014	6.95	6.95	6.75	6.77
3560	NASDAQ	TTMI	Thu, Nov 20, 2014	6.67	6.84	6.67	6.83
3559	NASDAQ	TTMI	Wed, Nov 19, 2014	6.74	6.75	6.61	6.70
3558	NASDAQ	TTMI	Tue, Nov 18, 2014	6.75	6.87	6.73	6.75
3557	NASDAQ	TTMI	Mon, Nov 17, 2014	6.79	6.84	6.68	6.73
3556	NASDAQ	TTMI	Fri, Nov 14, 2014	6.61	6.86	6.61	6.83
3555	NASDAQ	TTMI	Thu, Nov 13, 2014	6.93	6.97	6.89	6.89
3554	NASDAQ	TTMI	Wed, Nov 12, 2014	6.81	6.95	6.69	6.93
3553	NASDAQ	TTMI	Tue, Nov 11, 2014	6.80	6.90	6.76	6.84
3552	NASDAQ	TTMI	Mon, Nov 10, 2014	6.91	6.98	6.77	6.85
3551	NASDAQ	TTMI	Fri, Nov 7, 2014	6.91	7.00	6.80	6.92
3550	NASDAQ	TTMI	Thu, Nov 6, 2014	6.93	7.02	6.86	6.90
3549	NASDAQ	TTMI	Wed, Nov 5, 2014	7.03	7.10	6.86	6.90
3548	NASDAQ	TTMI	Tue, Nov 4, 2014	7.00	7.05	6.93	6.94
3547	NASDAQ	TTMI	Mon, Nov 3, 2014	6.95	7.10	6.81	7.04
3546	NASDAQ	TTMI	Fri, Oct 31, 2014	6.78	6.95	6.67	6.91
3545	NASDAQ	TTMI	Thu, Oct 30, 2014	5.76	6.65	5.76	6.62
3544	NASDAQ	TTMI	Wed, Oct 29, 2014	5.93	6.18	5.92	6.01
3543	NASDAQ	TTMI	Tue, Oct 28, 2014	5.74	5.92	5.59	5.91
3542	NASDAQ	TTMI	Mon, Oct 27, 2014	5.94	5.98	5.66	5.68
3541	NASDAQ	TTMI	Fri, Oct 24, 2014	5.99	6.00	5.88	5.99
3540	NASDAQ	TTMI	Thu, Oct 23, 2014	5.90	6.03	5.88	5.97
3539	NASDAQ	TTMI	Wed, Oct 22, 2014	6.00	6.08	5.79	5.81
3538	NASDAQ	TTMI	Tue, Oct 21, 2014	6.09	6.16	5.97	6.00
3537	NASDAQ	TTMI	Mon, Oct 20, 2014	5.95	6.06	5.95	6.02
3536	NASDAQ	TTMI	Fri, Oct 17, 2014	6.11	6.14	5.90	5.96
3535	NASDAQ	TTMI	Thu, Oct 16, 2014	5.98	6.21	5.90	6.09
3534	NASDAQ	TTMI	Wed, Oct 15, 2014	5.80	6.09	5.77	6.08
3533	NASDAQ	TTMI	Tue, Oct 14, 2014	6.01	6.04	5.87	5.89
3532	NASDAQ	TTMI	Mon, Oct 13, 2014	6.00	6.04	5.83	5.98
3531	NASDAQ	TTMI	Fri, Oct 10, 2014	5.83	6.01	5.70	5.98
3530	NASDAQ	TTMI	Thu, Oct 9, 2014	6.39	6.45	5.86	5.87
3529	NASDAQ	TTMI	Wed, Oct 8, 2014	6.42	6.47	6.22	6.40
3528	NASDAQ	TTMI	Tue, Oct 7, 2014	6.57	6.67	6.43	6.44
3527	NASDAQ	TTMI	Mon, Oct 6, 2014	6.65	6.77	6.57	6.64
3526	NASDAQ	TTMI	Fri, Oct 3, 2014	6.70	6.71	6.59	6.64
3525	NASDAQ	TTMI	Thu, Oct 2, 2014	6.48	6.67	6.46	6.62
3524	NASDAQ	TTMI	Wed, Oct 1, 2014	6.78	6.78	6.49	6.52
3523	NASDAQ	TTMI	Tue, Sep 30, 2014	6.77	6.88	6.62	6.81
3522	NASDAQ	TTMI	Mon, Sep 29, 2014	6.81	6.92	6.72	6.76
3521	NASDAQ	TTMI	Fri, Sep 26, 2014	6.92	6.99	6.83	6.90
3520	NASDAQ	TTMI	Thu, Sep 25, 2014	6.92	6.96	6.73	6.87
3519	NASDAQ	TTMI	Wed, Sep 24, 2014	6.83	6.99	6.78	6.93
3518	NASDAQ	TTMI	Tue, Sep 23, 2014	6.97	7.00	6.74	6.84
3517	NASDAQ	TTMI	Mon, Sep 22, 2014	7.92	8.02	6.92	6.96
3516	NASDAQ	TTMI	Fri, Sep 19, 2014	7.38	7.44	7.18	7.27
3515	NASDAQ	TTMI	Thu, Sep 18, 2014	7.34	7.41	7.28	7.34
3514	NASDAQ	TTMI	Wed, Sep 17, 2014	7.34	7.38	7.26	7.30
3513	NASDAQ	TTMI	Tue, Sep 16, 2014	7.28	7.34	7.17	7.32
3512	NASDAQ	TTMI	Mon, Sep 15, 2014	7.40	7.40	7.25	7.31
3511	NASDAQ	TTMI	Fri, Sep 12, 2014	7.48	7.50	7.36	7.41
3510	NASDAQ	TTMI	Thu, Sep 11, 2014	7.38	7.50	7.38	7.48
3509	NASDAQ	TTMI	Wed, Sep 10, 2014	7.36	7.50	7.35	7.44
3508	NASDAQ	TTMI	Tue, Sep 9, 2014	7.57	7.57	7.36	7.40
3507	NASDAQ	TTMI	Mon, Sep 8, 2014	7.46	7.57	7.40	7.56
3506	NASDAQ	TTMI	Fri, Sep 5, 2014	7.38	7.52	7.36	7.49
3505	NASDAQ	TTMI	Thu, Sep 4, 2014	7.54	7.58	7.38	7.42
3504	NASDAQ	TTMI	Wed, Sep 3, 2014	7.63	7.72	7.47	7.52
3503	NASDAQ	TTMI	Tue, Sep 2, 2014	7.69	7.72	7.56	7.58
3502	NASDAQ	TTMI	Fri, Aug 29, 2014	7.48	7.67	7.45	7.65
3501	NASDAQ	TTMI	Thu, Aug 28, 2014	7.50	7.51	7.38	7.47
3500	NASDAQ	TTMI	Wed, Aug 27, 2014	7.67	7.69	7.50	7.53
3499	NASDAQ	TTMI	Tue, Aug 26, 2014	7.41	7.74	7.41	7.63
3498	NASDAQ	TTMI	Mon, Aug 25, 2014	7.40	7.52	7.33	7.37
3497	NASDAQ	TTMI	Fri, Aug 22, 2014	7.54	7.54	7.34	7.38
3496	NASDAQ	TTMI	Thu, Aug 21, 2014	7.40	7.61	7.30	7.52
3495	NASDAQ	TTMI	Wed, Aug 20, 2014	7.52	7.52	7.36	7.43
3494	NASDAQ	TTMI	Tue, Aug 19, 2014	7.60	7.63	7.45	7.58
3493	NASDAQ	TTMI	Mon, Aug 18, 2014	7.55	7.60	7.51	7.56
3492	NASDAQ	TTMI	Fri, Aug 15, 2014	7.52	7.52	7.34	7.46
3491	NASDAQ	TTMI	Thu, Aug 14, 2014	7.44	7.53	7.35	7.43
3490	NASDAQ	TTMI	Wed, Aug 13, 2014	7.47	7.57	7.39	7.43
3489	NASDAQ	TTMI	Tue, Aug 12, 2014	7.49	7.55	7.36	7.44
3488	NASDAQ	TTMI	Mon, Aug 11, 2014	7.45	7.57	7.41	7.51
3487	NASDAQ	TTMI	Fri, Aug 8, 2014	7.38	7.42	7.33	7.40
3486	NASDAQ	TTMI	Thu, Aug 7, 2014	7.50	7.55	7.30	7.37
3485	NASDAQ	TTMI	Wed, Aug 6, 2014	7.40	7.59	7.40	7.49
3484	NASDAQ	TTMI	Tue, Aug 5, 2014	7.46	7.50	7.39	7.44
3483	NASDAQ	TTMI	Mon, Aug 4, 2014	7.36	7.50	7.26	7.50
3482	NASDAQ	TTMI	Fri, Aug 1, 2014	7.55	7.59	7.30	7.36
3481	NASDAQ	TTMI	Thu, Jul 31, 2014	7.25	7.82	7.25	7.51
3480	NASDAQ	TTMI	Wed, Jul 30, 2014	8.09	8.10	7.97	8.00
3479	NASDAQ	TTMI	Tue, Jul 29, 2014	7.99	8.09	7.95	8.00
3478	NASDAQ	TTMI	Mon, Jul 28, 2014	7.97	8.14	7.80	8.00
3477	NASDAQ	TTMI	Fri, Jul 25, 2014	7.99	8.08	7.88	7.99
3476	NASDAQ	TTMI	Thu, Jul 24, 2014	8.04	8.09	7.88	8.07
3475	NASDAQ	TTMI	Wed, Jul 23, 2014	7.99	8.04	7.91	8.00
3474	NASDAQ	TTMI	Tue, Jul 22, 2014	7.76	7.99	7.59	7.94
3473	NASDAQ	TTMI	Mon, Jul 21, 2014	7.66	7.86	7.57	7.66
3472	NASDAQ	TTMI	Fri, Jul 18, 2014	7.65	7.77	7.65	7.70
3471	NASDAQ	TTMI	Thu, Jul 17, 2014	7.77	7.87	7.66	7.68
3470	NASDAQ	TTMI	Wed, Jul 16, 2014	7.96	8.09	7.81	7.81
3469	NASDAQ	TTMI	Tue, Jul 15, 2014	8.22	8.22	7.89	7.89
3468	NASDAQ	TTMI	Mon, Jul 14, 2014	8.25	8.44	8.18	8.19
3467	NASDAQ	TTMI	Fri, Jul 11, 2014	7.89	8.18	7.86	8.16
3466	NASDAQ	TTMI	Thu, Jul 10, 2014	7.84	7.97	7.83	7.90
3465	NASDAQ	TTMI	Wed, Jul 9, 2014	8.21	8.25	7.96	7.99
3464	NASDAQ	TTMI	Tue, Jul 8, 2014	8.30	8.30	7.92	8.15
3463	NASDAQ	TTMI	Mon, Jul 7, 2014	8.30	8.39	8.24	8.34
3462	NASDAQ	TTMI	Thu, Jul 3, 2014	8.21	8.40	8.06	8.35
3461	NASDAQ	TTMI	Wed, Jul 2, 2014	8.25	8.32	8.13	8.17
3460	NASDAQ	TTMI	Tue, Jul 1, 2014	8.27	8.40	8.25	8.27
3459	NASDAQ	TTMI	Mon, Jun 30, 2014	8.20	8.28	8.10	8.20
3458	NASDAQ	TTMI	Fri, Jun 27, 2014	8.08	8.27	7.97	8.24
3457	NASDAQ	TTMI	Thu, Jun 26, 2014	8.17	8.20	8.06	8.16
3456	NASDAQ	TTMI	Wed, Jun 25, 2014	8.02	8.18	8.00	8.16
3455	NASDAQ	TTMI	Tue, Jun 24, 2014	8.13	8.27	8.08	8.09
3454	NASDAQ	TTMI	Mon, Jun 23, 2014	8.27	8.27	8.14	8.16
3453	NASDAQ	TTMI	Fri, Jun 20, 2014	8.13	8.28	8.10	8.28
3452	NASDAQ	TTMI	Thu, Jun 19, 2014	8.07	8.15	8.07	8.13
3451	NASDAQ	TTMI	Wed, Jun 18, 2014	8.11	8.12	7.94	8.06
3450	NASDAQ	TTMI	Tue, Jun 17, 2014	7.92	8.12	7.87	8.08
3449	NASDAQ	TTMI	Mon, Jun 16, 2014	7.91	7.97	7.86	7.93
3448	NASDAQ	TTMI	Fri, Jun 13, 2014	8.05	8.05	7.92	7.99
3447	NASDAQ	TTMI	Thu, Jun 12, 2014	8.02	8.08	7.87	8.00
3446	NASDAQ	TTMI	Wed, Jun 11, 2014	8.07	8.09	7.95	8.03
3445	NASDAQ	TTMI	Tue, Jun 10, 2014	8.06	8.12	8.01	8.11
3444	NASDAQ	TTMI	Mon, Jun 9, 2014	7.85	8.16	7.79	8.06
3443	NASDAQ	TTMI	Fri, Jun 6, 2014	7.73	7.87	7.70	7.85
3442	NASDAQ	TTMI	Thu, Jun 5, 2014	7.29	7.68	7.27	7.68
3441	NASDAQ	TTMI	Wed, Jun 4, 2014	7.36	7.38	7.26	7.28
3440	NASDAQ	TTMI	Tue, Jun 3, 2014	7.46	7.46	7.30	7.37
3439	NASDAQ	TTMI	Mon, Jun 2, 2014	7.48	7.57	7.34	7.46
3438	NASDAQ	TTMI	Fri, May 30, 2014	7.64	7.67	7.50	7.50
3437	NASDAQ	TTMI	Thu, May 29, 2014	7.76	7.76	7.61	7.64
3436	NASDAQ	TTMI	Wed, May 28, 2014	7.62	7.76	7.58	7.71
3435	NASDAQ	TTMI	Tue, May 27, 2014	7.60	7.67	7.57	7.63
3434	NASDAQ	TTMI	Fri, May 23, 2014	7.35	7.56	7.24	7.53
3433	NASDAQ	TTMI	Thu, May 22, 2014	7.44	7.44	7.28	7.33
3432	NASDAQ	TTMI	Wed, May 21, 2014	7.61	7.69	7.43	7.44
3431	NASDAQ	TTMI	Tue, May 20, 2014	7.70	7.71	7.56	7.60
3430	NASDAQ	TTMI	Mon, May 19, 2014	7.63	7.76	7.63	7.75
3429	NASDAQ	TTMI	Fri, May 16, 2014	7.62	7.83	7.52	7.63
3428	NASDAQ	TTMI	Thu, May 15, 2014	7.55	7.68	7.42	7.65
3427	NASDAQ	TTMI	Wed, May 14, 2014	7.80	7.90	7.51	7.55
3426	NASDAQ	TTMI	Tue, May 13, 2014	7.94	7.95	7.79	7.84
3425	NASDAQ	TTMI	Mon, May 12, 2014	7.69	8.02	7.62	7.93
3424	NASDAQ	TTMI	Fri, May 9, 2014	7.37	7.65	7.35	7.64
3423	NASDAQ	TTMI	Thu, May 8, 2014	7.50	7.64	7.40	7.41
3422	NASDAQ	TTMI	Wed, May 7, 2014	7.41	7.52	7.30	7.51
3421	NASDAQ	TTMI	Tue, May 6, 2014	7.43	7.57	7.36	7.39
3420	NASDAQ	TTMI	Mon, May 5, 2014	7.51	7.57	7.44	7.50
3419	NASDAQ	TTMI	Fri, May 2, 2014	7.58	7.72	7.49	7.58
3418	NASDAQ	TTMI	Thu, May 1, 2014	7.60	7.80	7.32	7.55
3417	NASDAQ	TTMI	Wed, Apr 30, 2014	7.69	7.94	7.57	7.89
3416	NASDAQ	TTMI	Tue, Apr 29, 2014	7.83	7.83	7.65	7.71
3415	NASDAQ	TTMI	Mon, Apr 28, 2014	7.79	7.93	7.63	7.78
3414	NASDAQ	TTMI	Fri, Apr 25, 2014	7.96	8.04	7.74	7.78
3413	NASDAQ	TTMI	Thu, Apr 24, 2014	8.04	8.05	7.84	7.97
3412	NASDAQ	TTMI	Wed, Apr 23, 2014	7.96	8.19	7.96	7.99
3411	NASDAQ	TTMI	Tue, Apr 22, 2014	7.95	8.07	7.82	7.96
3410	NASDAQ	TTMI	Mon, Apr 21, 2014	7.83	7.97	7.69	7.91
3409	NASDAQ	TTMI	Thu, Apr 17, 2014	7.82	7.93	7.73	7.84
3408	NASDAQ	TTMI	Wed, Apr 16, 2014	8.16	8.30	7.80	7.82
3407	NASDAQ	TTMI	Tue, Apr 15, 2014	7.65	8.26	7.61	8.08
3406	NASDAQ	TTMI	Mon, Apr 14, 2014	8.34	8.34	7.57	7.65
3405	NASDAQ	TTMI	Fri, Apr 11, 2014	7.85	8.03	7.44	7.49
3404	NASDAQ	TTMI	Thu, Apr 10, 2014	8.26	8.34	8.16	8.21
3403	NASDAQ	TTMI	Wed, Apr 9, 2014	8.18	8.30	8.12	8.29
3402	NASDAQ	TTMI	Tue, Apr 8, 2014	8.11	8.33	8.07	8.16
3401	NASDAQ	TTMI	Mon, Apr 7, 2014	8.12	8.25	7.80	8.12
3400	NASDAQ	TTMI	Fri, Apr 4, 2014	8.36	8.43	8.11	8.16
3399	NASDAQ	TTMI	Thu, Apr 3, 2014	8.38	8.43	8.28	8.30
3398	NASDAQ	TTMI	Wed, Apr 2, 2014	8.33	8.40	8.29	8.36
3397	NASDAQ	TTMI	Tue, Apr 1, 2014	8.47	8.49	8.16	8.33
3396	NASDAQ	TTMI	Mon, Mar 31, 2014	8.20	8.47	7.92	8.45
3395	NASDAQ	TTMI	Fri, Mar 28, 2014	8.00	8.16	7.88	8.15
3394	NASDAQ	TTMI	Thu, Mar 27, 2014	7.95	8.05	7.88	8.00
3393	NASDAQ	TTMI	Wed, Mar 26, 2014	8.14	8.24	7.92	7.95
3392	NASDAQ	TTMI	Tue, Mar 25, 2014	8.09	8.22	7.95	8.08
3391	NASDAQ	TTMI	Mon, Mar 24, 2014	8.19	8.21	7.95	8.03
3390	NASDAQ	TTMI	Fri, Mar 21, 2014	8.26	8.36	8.13	8.18
3389	NASDAQ	TTMI	Thu, Mar 20, 2014	8.25	8.31	8.17	8.22
3388	NASDAQ	TTMI	Wed, Mar 19, 2014	8.22	8.34	8.17	8.27
3387	NASDAQ	TTMI	Tue, Mar 18, 2014	8.16	8.26	8.15	8.20
3386	NASDAQ	TTMI	Mon, Mar 17, 2014	8.17	8.42	8.12	8.15
3385	NASDAQ	TTMI	Fri, Mar 14, 2014	8.06	8.22	8.05	8.11
3384	NASDAQ	TTMI	Thu, Mar 13, 2014	8.24	8.24	8.00	8.09
3383	NASDAQ	TTMI	Wed, Mar 12, 2014	8.12	8.23	8.01	8.20
3382	NASDAQ	TTMI	Tue, Mar 11, 2014	8.42	8.44	8.07	8.15
3381	NASDAQ	TTMI	Mon, Mar 10, 2014	8.29	8.42	8.18	8.39
3380	NASDAQ	TTMI	Fri, Mar 7, 2014	8.34	8.39	8.24	8.34
3379	NASDAQ	TTMI	Thu, Mar 6, 2014	8.42	8.50	8.28	8.30
3378	NASDAQ	TTMI	Wed, Mar 5, 2014	8.36	8.46	8.32	8.40
3377	NASDAQ	TTMI	Tue, Mar 4, 2014	8.26	8.45	8.26	8.36
3376	NASDAQ	TTMI	Mon, Mar 3, 2014	8.33	8.48	8.16	8.19
3375	NASDAQ	TTMI	Fri, Feb 28, 2014	8.39	8.49	8.32	8.40
3374	NASDAQ	TTMI	Thu, Feb 27, 2014	8.16	8.39	8.16	8.37
3373	NASDAQ	TTMI	Wed, Feb 26, 2014	8.11	8.39	8.11	8.22
3372	NASDAQ	TTMI	Tue, Feb 25, 2014	8.11	8.13	7.93	8.08
3371	NASDAQ	TTMI	Mon, Feb 24, 2014	8.20	8.27	8.13	8.13
3370	NASDAQ	TTMI	Fri, Feb 21, 2014	7.96	8.18	7.92	8.17
3369	NASDAQ	TTMI	Thu, Feb 20, 2014	8.00	8.07	7.86	7.94
3368	NASDAQ	TTMI	Wed, Feb 19, 2014	8.05	8.14	7.95	8.00
3367	NASDAQ	TTMI	Tue, Feb 18, 2014	8.29	8.33	8.10	8.11
3366	NASDAQ	TTMI	Fri, Feb 14, 2014	8.23	8.39	8.06	8.23
3365	NASDAQ	TTMI	Thu, Feb 13, 2014	8.17	8.29	8.01	8.23
3364	NASDAQ	TTMI	Wed, Feb 12, 2014	8.14	8.30	8.14	8.24
3363	NASDAQ	TTMI	Tue, Feb 11, 2014	8.06	8.18	7.98	8.11
3362	NASDAQ	TTMI	Mon, Feb 10, 2014	7.86	8.05	7.67	8.03
3361	NASDAQ	TTMI	Fri, Feb 7, 2014	8.20	8.25	7.69	7.85
3360	NASDAQ	TTMI	Thu, Feb 6, 2014	7.35	8.49	7.33	8.28
3359	NASDAQ	TTMI	Wed, Feb 5, 2014	7.90	8.09	7.74	7.92
3358	NASDAQ	TTMI	Tue, Feb 4, 2014	7.94	8.08	7.74	7.92
3357	NASDAQ	TTMI	Mon, Feb 3, 2014	8.11	8.16	7.74	7.90
3356	NASDAQ	TTMI	Fri, Jan 31, 2014	8.03	8.32	7.98	8.01
3355	NASDAQ	TTMI	Wed, Jan 29, 2014	7.92	8.38	7.87	8.20
3354	NASDAQ	TTMI	Tue, Jan 28, 2014	8.14	8.25	7.93	8.02
3353	NASDAQ	TTMI	Mon, Jan 27, 2014	8.25	8.40	8.00	8.07
3352	NASDAQ	TTMI	Fri, Jan 24, 2014	8.39	8.53	8.08	8.24
3351	NASDAQ	TTMI	Thu, Jan 23, 2014	8.28	8.44	8.16	8.43
3350	NASDAQ	TTMI	Wed, Jan 22, 2014	8.24	8.39	7.96	8.31
3349	NASDAQ	TTMI	Tue, Jan 21, 2014	8.22	8.45	8.09	8.16
3348	NASDAQ	TTMI	Fri, Jan 17, 2014	8.22	8.22	8.06	8.12
3347	NASDAQ	TTMI	Thu, Jan 16, 2014	8.36	8.41	8.13	8.20
3346	NASDAQ	TTMI	Wed, Jan 15, 2014	8.14	8.39	8.11	8.35
3345	NASDAQ	TTMI	Tue, Jan 14, 2014	8.15	8.26	8.12	8.17
3344	NASDAQ	TTMI	Mon, Jan 13, 2014	8.19	8.20	7.97	8.09
3343	NASDAQ	TTMI	Fri, Jan 10, 2014	8.28	8.34	8.19	8.25
3342	NASDAQ	TTMI	Thu, Jan 9, 2014	8.45	8.45	8.20	8.26
3341	NASDAQ	TTMI	Wed, Jan 8, 2014	8.39	8.49	8.29	8.41
3340	NASDAQ	TTMI	Tue, Jan 7, 2014	8.40	8.49	8.31	8.42
3339	NASDAQ	TTMI	Mon, Jan 6, 2014	8.73	8.73	8.39	8.39
3338	NASDAQ	TTMI	Fri, Jan 3, 2014	8.65	8.75	8.53	8.60
3337	NASDAQ	TTMI	Thu, Jan 2, 2014	8.58	8.65	8.35	8.63
3336	NASDAQ	TTMI	Tue, Dec 31, 2013	8.58	8.72	8.50	8.58
3335	NASDAQ	TTMI	Mon, Dec 30, 2013	8.58	8.64	8.47	8.59
3334	NASDAQ	TTMI	Fri, Dec 27, 2013	8.40	8.57	8.38	8.56
3333	NASDAQ	TTMI	Thu, Dec 26, 2013	8.38	8.48	8.27	8.36
3332	NASDAQ	TTMI	Tue, Dec 24, 2013	8.31	8.50	8.25	8.37
3331	NASDAQ	TTMI	Mon, Dec 23, 2013	8.25	8.40	8.15	8.31
3330	NASDAQ	TTMI	Fri, Dec 20, 2013	8.00	8.27	7.91	8.21
3329	NASDAQ	TTMI	Thu, Dec 19, 2013	7.83	8.06	7.79	7.96
3328	NASDAQ	TTMI	Wed, Dec 18, 2013	7.67	7.92	7.51	7.87
3327	NASDAQ	TTMI	Tue, Dec 17, 2013	7.72	7.72	7.60	7.64
3326	NASDAQ	TTMI	Mon, Dec 16, 2013	8.05	8.12	7.68	7.71
3325	NASDAQ	TTMI	Fri, Dec 13, 2013	8.57	8.75	8.52	8.58
3324	NASDAQ	TTMI	Thu, Dec 12, 2013	8.60	8.70	8.50	8.57
3323	NASDAQ	TTMI	Wed, Dec 11, 2013	8.70	8.72	8.57	8.62
3322	NASDAQ	TTMI	Tue, Dec 10, 2013	8.83	8.88	8.71	8.71
3321	NASDAQ	TTMI	Mon, Dec 9, 2013	8.87	8.90	8.75	8.87
3320	NASDAQ	TTMI	Fri, Dec 6, 2013	9.00	9.00	8.85	8.87
3319	NASDAQ	TTMI	Thu, Dec 5, 2013	8.87	8.97	8.84	8.89
3318	NASDAQ	TTMI	Wed, Dec 4, 2013	9.00	9.16	8.80	8.86
3317	NASDAQ	TTMI	Tue, Dec 3, 2013	9.06	9.14	8.96	9.03
3316	NASDAQ	TTMI	Mon, Dec 2, 2013	9.67	9.77	9.05	9.10
3315	NASDAQ	TTMI	Fri, Nov 29, 2013	9.58	9.72	9.50	9.70
3314	NASDAQ	TTMI	Wed, Nov 27, 2013	9.38	9.54	9.36	9.51
3313	NASDAQ	TTMI	Tue, Nov 26, 2013	9.19	9.42	9.14	9.39
3312	NASDAQ	TTMI	Mon, Nov 25, 2013	9.01	9.23	8.91	9.18
3311	NASDAQ	TTMI	Fri, Nov 22, 2013	8.91	9.01	8.73	9.00
3310	NASDAQ	TTMI	Thu, Nov 21, 2013	8.80	8.93	8.63	8.93
3309	NASDAQ	TTMI	Wed, Nov 20, 2013	8.79	8.79	8.62	8.70
3308	NASDAQ	TTMI	Tue, Nov 19, 2013	8.87	9.00	8.70	8.73
3307	NASDAQ	TTMI	Mon, Nov 18, 2013	8.96	9.04	8.89	8.89
3306	NASDAQ	TTMI	Fri, Nov 15, 2013	8.97	9.03	8.88	8.95
3305	NASDAQ	TTMI	Thu, Nov 14, 2013	9.07	9.08	8.88	8.95
3304	NASDAQ	TTMI	Wed, Nov 13, 2013	8.89	9.09	8.80	9.09
3303	NASDAQ	TTMI	Tue, Nov 12, 2013	8.97	9.05	8.81	8.94
3302	NASDAQ	TTMI	Mon, Nov 11, 2013	9.05	9.05	8.89	8.99
3301	NASDAQ	TTMI	Fri, Nov 8, 2013	8.96	9.12	8.95	9.05
3300	NASDAQ	TTMI	Thu, Nov 7, 2013	9.09	9.09	8.92	8.96
3299	NASDAQ	TTMI	Wed, Nov 6, 2013	9.38	9.51	8.98	9.05
3298	NASDAQ	TTMI	Tue, Nov 5, 2013	9.51	9.82	9.20	9.28
3297	NASDAQ	TTMI	Mon, Nov 4, 2013	8.58	8.75	8.47	8.61
3296	NASDAQ	TTMI	Fri, Nov 1, 2013	8.71	8.84	8.20	8.52
3295	NASDAQ	TTMI	Thu, Oct 31, 2013	9.23	9.28	8.50	8.75
3294	NASDAQ	TTMI	Wed, Oct 30, 2013	10.18	10.18	9.77	9.82
3293	NASDAQ	TTMI	Tue, Oct 29, 2013	10.14	10.27	10.04	10.20
3292	NASDAQ	TTMI	Mon, Oct 28, 2013	10.31	10.32	10.05	10.13
3291	NASDAQ	TTMI	Fri, Oct 25, 2013	10.40	10.40	10.26	10.31
3290	NASDAQ	TTMI	Thu, Oct 24, 2013	10.39	10.44	10.34	10.38
3289	NASDAQ	TTMI	Wed, Oct 23, 2013	10.44	10.44	10.28	10.37
3288	NASDAQ	TTMI	Tue, Oct 22, 2013	10.68	10.74	10.47	10.49
3287	NASDAQ	TTMI	Mon, Oct 21, 2013	10.68	10.91	10.61	10.64
3286	NASDAQ	TTMI	Fri, Oct 18, 2013	10.38	10.69	10.32	10.68
3285	NASDAQ	TTMI	Thu, Oct 17, 2013	10.18	10.36	10.16	10.30
3284	NASDAQ	TTMI	Wed, Oct 16, 2013	10.28	10.39	10.22	10.27
3283	NASDAQ	TTMI	Tue, Oct 15, 2013	10.28	10.37	10.12	10.20
3282	NASDAQ	TTMI	Mon, Oct 14, 2013	10.11	10.42	10.00	10.33
3281	NASDAQ	TTMI	Fri, Oct 11, 2013	9.93	10.20	9.93	10.15
3280	NASDAQ	TTMI	Thu, Oct 10, 2013	9.90	10.01	9.77	9.99
3279	NASDAQ	TTMI	Wed, Oct 9, 2013	9.68	9.85	9.60	9.77
3278	NASDAQ	TTMI	Tue, Oct 8, 2013	9.74	9.79	9.62	9.68
3277	NASDAQ	TTMI	Mon, Oct 7, 2013	9.75	9.79	9.69	9.76
3276	NASDAQ	TTMI	Fri, Oct 4, 2013	9.68	9.89	9.68	9.86
3275	NASDAQ	TTMI	Thu, Oct 3, 2013	9.76	9.80	9.62	9.71
3274	NASDAQ	TTMI	Wed, Oct 2, 2013	9.84	9.84	9.69	9.78
3273	NASDAQ	TTMI	Tue, Oct 1, 2013	9.73	9.94	9.71	9.91
3272	NASDAQ	TTMI	Mon, Sep 30, 2013	9.59	9.76	9.27	9.74
3271	NASDAQ	TTMI	Fri, Sep 27, 2013	9.73	9.86	9.56	9.73
3270	NASDAQ	TTMI	Thu, Sep 26, 2013	9.97	10.01	9.73	9.82
3269	NASDAQ	TTMI	Wed, Sep 25, 2013	9.98	10.13	9.93	9.97
3268	NASDAQ	TTMI	Tue, Sep 24, 2013	9.94	10.17	9.84	9.99
3267	NASDAQ	TTMI	Mon, Sep 23, 2013	9.87	10.00	9.76	9.95
3266	NASDAQ	TTMI	Fri, Sep 20, 2013	9.68	9.87	9.65	9.76
3265	NASDAQ	TTMI	Thu, Sep 19, 2013	9.70	9.76	9.59	9.67
3264	NASDAQ	TTMI	Wed, Sep 18, 2013	9.57	9.80	9.46	9.74
3263	NASDAQ	TTMI	Tue, Sep 17, 2013	9.49	9.65	9.34	9.54
3262	NASDAQ	TTMI	Mon, Sep 16, 2013	9.68	9.70	9.38	9.52
3261	NASDAQ	TTMI	Fri, Sep 13, 2013	9.56	9.61	9.26	9.58
3260	NASDAQ	TTMI	Thu, Sep 12, 2013	9.63	9.63	9.49	9.50
3259	NASDAQ	TTMI	Wed, Sep 11, 2013	9.69	9.79	9.61	9.64
3258	NASDAQ	TTMI	Tue, Sep 10, 2013	9.66	9.74	9.40	9.72
3257	NASDAQ	TTMI	Mon, Sep 9, 2013	9.58	9.64	9.48	9.59
3256	NASDAQ	TTMI	Fri, Sep 6, 2013	9.80	9.80	9.47	9.52
3255	NASDAQ	TTMI	Thu, Sep 5, 2013	9.63	9.77	9.62	9.72
3254	NASDAQ	TTMI	Wed, Sep 4, 2013	9.49	9.63	9.46	9.61
3253	NASDAQ	TTMI	Tue, Sep 3, 2013	9.67	9.80	9.39	9.51
3252	NASDAQ	TTMI	Fri, Aug 30, 2013	9.89	9.91	9.43	9.54
3251	NASDAQ	TTMI	Thu, Aug 29, 2013	9.90	10.10	9.89	9.93
3250	NASDAQ	TTMI	Wed, Aug 28, 2013	9.82	10.00	9.73	9.94
3249	NASDAQ	TTMI	Tue, Aug 27, 2013	10.12	10.19	9.83	9.83
3248	NASDAQ	TTMI	Mon, Aug 26, 2013	10.41	10.53	10.27	10.39
3247	NASDAQ	TTMI	Fri, Aug 23, 2013	10.21	10.44	10.17	10.41
3246	NASDAQ	TTMI	Thu, Aug 22, 2013	9.74	10.20	9.72	10.20
3245	NASDAQ	TTMI	Wed, Aug 21, 2013	9.45	9.75	9.39	9.71
3244	NASDAQ	TTMI	Tue, Aug 20, 2013	9.41	9.57	9.41	9.51
3243	NASDAQ	TTMI	Mon, Aug 19, 2013	9.45	9.45	9.31	9.38
3242	NASDAQ	TTMI	Fri, Aug 16, 2013	9.23	9.57	9.23	9.49
3241	NASDAQ	TTMI	Thu, Aug 15, 2013	9.55	9.57	9.28	9.28
3240	NASDAQ	TTMI	Wed, Aug 14, 2013	9.78	9.96	9.67	9.71
3239	NASDAQ	TTMI	Tue, Aug 13, 2013	9.56	9.84	9.56	9.80
3238	NASDAQ	TTMI	Mon, Aug 12, 2013	9.15	9.61	9.15	9.61
3237	NASDAQ	TTMI	Fri, Aug 9, 2013	9.47	9.55	9.26	9.28
3236	NASDAQ	TTMI	Thu, Aug 8, 2013	9.32	9.56	9.29	9.54
3235	NASDAQ	TTMI	Wed, Aug 7, 2013	9.32	9.39	9.21	9.26
3234	NASDAQ	TTMI	Tue, Aug 6, 2013	9.50	9.55	9.31	9.34
3233	NASDAQ	TTMI	Mon, Aug 5, 2013	9.39	9.44	9.27	9.39
3232	NASDAQ	TTMI	Fri, Aug 2, 2013	9.00	9.47	9.00	9.38
3231	NASDAQ	TTMI	Thu, Aug 1, 2013	9.35	9.35	9.15	9.23
3230	NASDAQ	TTMI	Wed, Jul 31, 2013	9.23	9.35	9.16	9.24
3229	NASDAQ	TTMI	Tue, Jul 30, 2013	9.10	9.24	8.78	9.18
3228	NASDAQ	TTMI	Mon, Jul 29, 2013	9.21	9.23	8.99	9.07
3227	NASDAQ	TTMI	Fri, Jul 26, 2013	9.29	9.41	9.12	9.20
3226	NASDAQ	TTMI	Thu, Jul 25, 2013	9.29	9.53	9.25	9.41
3225	NASDAQ	TTMI	Wed, Jul 24, 2013	9.50	9.55	9.29	9.29
3224	NASDAQ	TTMI	Tue, Jul 23, 2013	9.38	9.53	9.36	9.46
3223	NASDAQ	TTMI	Mon, Jul 22, 2013	9.38	9.49	9.38	9.40
3222	NASDAQ	TTMI	Fri, Jul 19, 2013	9.38	9.40	9.27	9.40
3221	NASDAQ	TTMI	Thu, Jul 18, 2013	9.51	9.58	9.39	9.42
3220	NASDAQ	TTMI	Wed, Jul 17, 2013	9.51	9.59	9.44	9.46
3219	NASDAQ	TTMI	Tue, Jul 16, 2013	9.20	9.49	9.19	9.48
3218	NASDAQ	TTMI	Mon, Jul 15, 2013	9.25	9.29	8.99	9.21
3217	NASDAQ	TTMI	Fri, Jul 12, 2013	9.16	9.32	9.16	9.27
3216	NASDAQ	TTMI	Thu, Jul 11, 2013	9.39	9.40	9.06	9.19
3215	NASDAQ	TTMI	Wed, Jul 10, 2013	9.10	9.31	9.08	9.28
3214	NASDAQ	TTMI	Tue, Jul 9, 2013	9.14	9.18	9.06	9.11
3213	NASDAQ	TTMI	Mon, Jul 8, 2013	9.14	9.16	8.97	9.08
3212	NASDAQ	TTMI	Fri, Jul 5, 2013	9.03	9.11	8.81	9.11
3211	NASDAQ	TTMI	Wed, Jul 3, 2013	8.72	8.93	8.68	8.89
3210	NASDAQ	TTMI	Mon, Jul 1, 2013	8.45	8.75	8.40	8.72
3209	NASDAQ	TTMI	Fri, Jun 28, 2013	8.12	8.43	8.12	8.40
3208	NASDAQ	TTMI	Thu, Jun 27, 2013	8.12	8.18	8.09	8.17
3207	NASDAQ	TTMI	Wed, Jun 26, 2013	8.17	8.17	8.02	8.06
3206	NASDAQ	TTMI	Tue, Jun 25, 2013	8.09	8.22	8.07	8.11
3205	NASDAQ	TTMI	Mon, Jun 24, 2013	8.15	8.30	8.04	8.04
3204	NASDAQ	TTMI	Fri, Jun 21, 2013	8.22	8.33	8.20	8.29
3203	NASDAQ	TTMI	Thu, Jun 20, 2013	8.09	8.23	8.08	8.19
3202	NASDAQ	TTMI	Wed, Jun 19, 2013	8.30	8.31	8.21	8.25
3201	NASDAQ	TTMI	Tue, Jun 18, 2013	8.24	8.35	8.15	8.34
3200	NASDAQ	TTMI	Mon, Jun 17, 2013	8.16	8.27	8.10	8.25
3199	NASDAQ	TTMI	Fri, Jun 14, 2013	8.23	8.23	8.03	8.10
3198	NASDAQ	TTMI	Thu, Jun 13, 2013	8.05	8.26	8.00	8.26
3197	NASDAQ	TTMI	Wed, Jun 12, 2013	8.24	8.29	8.06	8.06
3196	NASDAQ	TTMI	Tue, Jun 11, 2013	8.13	8.22	8.04	8.15
3195	NASDAQ	TTMI	Mon, Jun 10, 2013	8.17	8.27	8.12	8.26
3194	NASDAQ	TTMI	Fri, Jun 7, 2013	8.09	8.17	8.03	8.16
3193	NASDAQ	TTMI	Thu, Jun 6, 2013	8.00	8.06	7.84	8.03
3192	NASDAQ	TTMI	Wed, Jun 5, 2013	8.16	8.22	8.00	8.00
3191	NASDAQ	TTMI	Tue, Jun 4, 2013	8.41	8.44	8.10	8.19
3190	NASDAQ	TTMI	Mon, Jun 3, 2013	8.13	8.41	8.07	8.39
3189	NASDAQ	TTMI	Fri, May 31, 2013	8.28	8.39	8.06	8.08
3188	NASDAQ	TTMI	Thu, May 30, 2013	8.18	8.36	8.18	8.36
3187	NASDAQ	TTMI	Wed, May 29, 2013	8.19	8.30	8.11	8.17
3186	NASDAQ	TTMI	Tue, May 28, 2013	8.20	8.35	8.15	8.27
3185	NASDAQ	TTMI	Fri, May 24, 2013	8.06	8.16	8.02	8.10
3184	NASDAQ	TTMI	Thu, May 23, 2013	8.18	8.34	8.12	8.14
3183	NASDAQ	TTMI	Wed, May 22, 2013	8.28	8.46	8.20	8.25
3182	NASDAQ	TTMI	Tue, May 21, 2013	8.34	8.34	8.19	8.29
3181	NASDAQ	TTMI	Mon, May 20, 2013	8.29	8.46	8.22	8.35
3180	NASDAQ	TTMI	Fri, May 17, 2013	8.35	8.38	8.29	8.32
3179	NASDAQ	TTMI	Thu, May 16, 2013	8.18	8.40	8.12	8.28
3178	NASDAQ	TTMI	Wed, May 15, 2013	7.95	8.24	7.90	8.24
3177	NASDAQ	TTMI	Tue, May 14, 2013	7.78	8.11	7.74	8.00
3176	NASDAQ	TTMI	Mon, May 13, 2013	7.97	7.97	7.76	7.79
3175	NASDAQ	TTMI	Fri, May 10, 2013	7.89	7.97	7.82	7.96
3174	NASDAQ	TTMI	Thu, May 9, 2013	7.98	8.02	7.84	7.87
3173	NASDAQ	TTMI	Wed, May 8, 2013	8.04	8.04	7.87	8.02
3172	NASDAQ	TTMI	Tue, May 7, 2013	8.14	8.20	8.05	8.06
3171	NASDAQ	TTMI	Mon, May 6, 2013	8.16	8.23	8.09	8.12
3170	NASDAQ	TTMI	Fri, May 3, 2013	7.84	8.50	7.76	8.18
3169	NASDAQ	TTMI	Thu, May 2, 2013	6.96	7.13	6.91	7.09
3168	NASDAQ	TTMI	Wed, May 1, 2013	7.21	7.22	6.87	6.90
3167	NASDAQ	TTMI	Tue, Apr 30, 2013	7.03	7.25	7.01	7.23
3166	NASDAQ	TTMI	Mon, Apr 29, 2013	6.95	7.09	6.95	7.01
3165	NASDAQ	TTMI	Fri, Apr 26, 2013	7.10	7.12	6.82	6.94
3164	NASDAQ	TTMI	Thu, Apr 25, 2013	7.00	7.20	7.00	7.15
3163	NASDAQ	TTMI	Wed, Apr 24, 2013	6.85	6.97	6.85	6.96
3162	NASDAQ	TTMI	Tue, Apr 23, 2013	6.77	6.87	6.72	6.85
3161	NASDAQ	TTMI	Mon, Apr 22, 2013	6.80	6.88	6.53	6.73
3160	NASDAQ	TTMI	Fri, Apr 19, 2013	6.77	6.87	6.73	6.81
3159	NASDAQ	TTMI	Thu, Apr 18, 2013	6.88	6.89	6.72	6.77
3158	NASDAQ	TTMI	Wed, Apr 17, 2013	7.04	7.11	6.80	6.85
3157	NASDAQ	TTMI	Tue, Apr 16, 2013	7.12	7.16	7.07	7.12
3156	NASDAQ	TTMI	Mon, Apr 15, 2013	7.15	7.25	6.94	7.06
3155	NASDAQ	TTMI	Fri, Apr 12, 2013	7.25	7.33	7.20	7.22
3154	NASDAQ	TTMI	Thu, Apr 11, 2013	7.29	7.37	7.22	7.31
3153	NASDAQ	TTMI	Wed, Apr 10, 2013	7.20	7.39	7.17	7.28
3152	NASDAQ	TTMI	Tue, Apr 9, 2013	7.25	7.30	7.18	7.20
3151	NASDAQ	TTMI	Mon, Apr 8, 2013	7.38	7.38	7.19	7.27
3150	NASDAQ	TTMI	Fri, Apr 5, 2013	7.42	7.50	7.30	7.37
3149	NASDAQ	TTMI	Thu, Apr 4, 2013	7.40	7.55	7.34	7.54
3148	NASDAQ	TTMI	Wed, Apr 3, 2013	7.41	7.53	7.41	7.42
3147	NASDAQ	TTMI	Tue, Apr 2, 2013	7.55	7.57	7.37	7.42
3146	NASDAQ	TTMI	Mon, Apr 1, 2013	7.63	7.64	7.28	7.52
3145	NASDAQ	TTMI	Thu, Mar 28, 2013	7.67	7.69	7.56	7.60
3144	NASDAQ	TTMI	Wed, Mar 27, 2013	7.65	7.70	7.61	7.65
3143	NASDAQ	TTMI	Tue, Mar 26, 2013	7.76	7.76	7.57	7.70
3142	NASDAQ	TTMI	Mon, Mar 25, 2013	7.73	7.83	7.69	7.74
3141	NASDAQ	TTMI	Fri, Mar 22, 2013	7.81	7.84	7.64	7.72
3140	NASDAQ	TTMI	Thu, Mar 21, 2013	7.76	7.91	7.61	7.80
3139	NASDAQ	TTMI	Wed, Mar 20, 2013	7.84	7.90	7.81	7.85
3138	NASDAQ	TTMI	Tue, Mar 19, 2013	7.86	7.95	7.73	7.77
3137	NASDAQ	TTMI	Mon, Mar 18, 2013	7.56	7.86	7.55	7.86
3136	NASDAQ	TTMI	Fri, Mar 15, 2013	7.89	7.92	7.86	7.91
3135	NASDAQ	TTMI	Thu, Mar 14, 2013	7.89	7.92	7.83	7.87
3134	NASDAQ	TTMI	Wed, Mar 13, 2013	7.92	7.98	7.82	7.85
3133	NASDAQ	TTMI	Tue, Mar 12, 2013	7.89	7.95	7.84	7.91
3132	NASDAQ	TTMI	Mon, Mar 11, 2013	7.96	7.98	7.82	7.89
3131	NASDAQ	TTMI	Fri, Mar 8, 2013	7.99	8.03	7.94	8.00
3130	NASDAQ	TTMI	Thu, Mar 7, 2013	7.98	7.98	7.85	7.92
3129	NASDAQ	TTMI	Wed, Mar 6, 2013	7.89	8.00	7.84	8.00
3128	NASDAQ	TTMI	Tue, Mar 5, 2013	7.86	8.00	7.85	7.89
3127	NASDAQ	TTMI	Mon, Mar 4, 2013	7.93	7.95	7.75	7.83
3126	NASDAQ	TTMI	Fri, Mar 1, 2013	8.13	8.15	7.92	7.98
3125	NASDAQ	TTMI	Thu, Feb 28, 2013	8.32	8.36	8.18	8.20
3124	NASDAQ	TTMI	Wed, Feb 27, 2013	8.34	8.42	8.28	8.30
3123	NASDAQ	TTMI	Tue, Feb 26, 2013	8.35	8.37	8.22	8.30
3122	NASDAQ	TTMI	Mon, Feb 25, 2013	8.44	8.51	8.31	8.31
3121	NASDAQ	TTMI	Fri, Feb 22, 2013	8.40	8.52	8.37	8.41
3120	NASDAQ	TTMI	Thu, Feb 21, 2013	8.43	8.51	8.29	8.36
3119	NASDAQ	TTMI	Wed, Feb 20, 2013	8.70	8.71	8.46	8.46
3118	NASDAQ	TTMI	Tue, Feb 19, 2013	8.60	8.71	8.49	8.68
3117	NASDAQ	TTMI	Fri, Feb 15, 2013	8.83	8.90	8.59	8.61
3116	NASDAQ	TTMI	Thu, Feb 14, 2013	8.73	8.87	8.66	8.79
3115	NASDAQ	TTMI	Wed, Feb 13, 2013	8.59	8.74	8.50	8.74
3114	NASDAQ	TTMI	Tue, Feb 12, 2013	8.63	8.65	8.52	8.60
3113	NASDAQ	TTMI	Mon, Feb 11, 2013	8.64	8.65	8.52	8.61
3112	NASDAQ	TTMI	Fri, Feb 8, 2013	8.50	8.74	8.50	8.67
3111	NASDAQ	TTMI	Thu, Feb 7, 2013	8.43	8.51	8.32	8.46
3110	NASDAQ	TTMI	Wed, Feb 6, 2013	7.77	8.44	7.77	8.43
3109	NASDAQ	TTMI	Tue, Feb 5, 2013	8.03	8.18	8.02	8.13
3108	NASDAQ	TTMI	Mon, Feb 4, 2013	7.82	8.12	7.82	7.95
3107	NASDAQ	TTMI	Fri, Feb 1, 2013	8.00	8.07	7.92	7.94
3106	NASDAQ	TTMI	Thu, Jan 31, 2013	7.87	7.99	7.85	7.97
3105	NASDAQ	TTMI	Wed, Jan 30, 2013	7.98	8.00	7.85	7.86
3104	NASDAQ	TTMI	Tue, Jan 29, 2013	8.12	8.12	7.96	7.99
3103	NASDAQ	TTMI	Mon, Jan 28, 2013	8.09	8.20	8.06	8.10
3102	NASDAQ	TTMI	Fri, Jan 25, 2013	8.19	8.20	8.04	8.10
3101	NASDAQ	TTMI	Thu, Jan 24, 2013	8.01	8.22	8.00	8.15
3100	NASDAQ	TTMI	Wed, Jan 23, 2013	7.98	8.06	7.92	8.05
3099	NASDAQ	TTMI	Tue, Jan 22, 2013	8.00	8.00	7.84	8.00
3098	NASDAQ	TTMI	Fri, Jan 18, 2013	8.07	8.13	7.96	7.98
3097	NASDAQ	TTMI	Thu, Jan 17, 2013	7.98	8.12	7.82	8.08
3096	NASDAQ	TTMI	Wed, Jan 16, 2013	7.87	8.02	7.46	7.89
3095	NASDAQ	TTMI	Tue, Jan 15, 2013	8.42	8.64	7.37	7.42
3094	NASDAQ	TTMI	Mon, Jan 14, 2013	9.17	9.19	9.10	9.15
3093	NASDAQ	TTMI	Fri, Jan 11, 2013	9.23	9.34	9.19	9.22
3092	NASDAQ	TTMI	Thu, Jan 10, 2013	9.29	9.30	9.19	9.22
3091	NASDAQ	TTMI	Wed, Jan 9, 2013	9.06	9.18	9.02	9.16
3090	NASDAQ	TTMI	Tue, Jan 8, 2013	9.22	9.32	9.02	9.06
3089	NASDAQ	TTMI	Mon, Jan 7, 2013	9.41	9.47	9.26	9.29
3088	NASDAQ	TTMI	Fri, Jan 4, 2013	9.49	9.54	9.39	9.49
3087	NASDAQ	TTMI	Thu, Jan 3, 2013	9.47	9.54	9.38	9.43
3086	NASDAQ	TTMI	Wed, Jan 2, 2013	9.42	9.56	9.19	9.46
3085	NASDAQ	TTMI	Mon, Dec 31, 2012	8.97	9.20	8.93	9.19
3084	NASDAQ	TTMI	Fri, Dec 28, 2012	9.16	9.20	9.00	9.01
3083	NASDAQ	TTMI	Thu, Dec 27, 2012	9.18	9.28	9.05	9.23
3082	NASDAQ	TTMI	Wed, Dec 26, 2012	9.11	9.29	9.00	9.18
3081	NASDAQ	TTMI	Mon, Dec 24, 2012	8.99	9.19	8.90	9.09
3080	NASDAQ	TTMI	Fri, Dec 21, 2012	9.23	9.23	8.99	9.01
3079	NASDAQ	TTMI	Thu, Dec 20, 2012	9.32	9.53	9.28	9.35
3078	NASDAQ	TTMI	Wed, Dec 19, 2012	9.29	9.45	9.25	9.30
3077	NASDAQ	TTMI	Tue, Dec 18, 2012	9.13	9.37	9.13	9.30
3076	NASDAQ	TTMI	Mon, Dec 17, 2012	9.12	9.17	9.05	9.13
3075	NASDAQ	TTMI	Fri, Dec 14, 2012	9.02	9.16	8.97	9.07
3074	NASDAQ	TTMI	Thu, Dec 13, 2012	9.24	9.26	8.87	9.10
3073	NASDAQ	TTMI	Wed, Dec 12, 2012	9.43	9.46	9.11	9.25
3072	NASDAQ	TTMI	Tue, Dec 11, 2012	9.25	9.47	9.13	9.40
3071	NASDAQ	TTMI	Mon, Dec 10, 2012	9.08	9.20	8.99	9.20
3070	NASDAQ	TTMI	Fri, Dec 7, 2012	9.11	9.15	9.02	9.08
3069	NASDAQ	TTMI	Thu, Dec 6, 2012	8.96	9.08	8.88	9.08
3068	NASDAQ	TTMI	Wed, Dec 5, 2012	9.08	9.10	8.94	8.96
3067	NASDAQ	TTMI	Tue, Dec 4, 2012	9.01	9.07	8.75	9.03
3066	NASDAQ	TTMI	Mon, Dec 3, 2012	9.09	9.13	8.81	9.00
3065	NASDAQ	TTMI	Fri, Nov 30, 2012	8.94	9.04	8.91	9.02
3064	NASDAQ	TTMI	Thu, Nov 29, 2012	8.79	8.90	8.69	8.90
3063	NASDAQ	TTMI	Wed, Nov 28, 2012	8.48	8.75	8.37	8.71
3062	NASDAQ	TTMI	Tue, Nov 27, 2012	8.78	8.92	8.50	8.50
3061	NASDAQ	TTMI	Mon, Nov 26, 2012	8.83	8.97	8.70	8.75
3060	NASDAQ	TTMI	Fri, Nov 23, 2012	8.80	8.92	8.75	8.89
3059	NASDAQ	TTMI	Wed, Nov 21, 2012	8.79	8.83	8.60	8.74
3058	NASDAQ	TTMI	Tue, Nov 20, 2012	8.63	8.82	8.50	8.75
3057	NASDAQ	TTMI	Mon, Nov 19, 2012	8.56	8.78	8.56	8.68
3056	NASDAQ	TTMI	Fri, Nov 16, 2012	8.66	8.66	8.30	8.47
3055	NASDAQ	TTMI	Thu, Nov 15, 2012	8.81	8.90	8.65	8.68
3054	NASDAQ	TTMI	Wed, Nov 14, 2012	8.86	8.95	8.81	8.83
3053	NASDAQ	TTMI	Tue, Nov 13, 2012	8.95	9.07	8.84	8.84
3052	NASDAQ	TTMI	Mon, Nov 12, 2012	9.10	9.16	8.96	9.06
3051	NASDAQ	TTMI	Fri, Nov 9, 2012	8.77	9.20	8.73	9.07
3050	NASDAQ	TTMI	Thu, Nov 8, 2012	8.94	9.10	8.82	8.85
3049	NASDAQ	TTMI	Wed, Nov 7, 2012	9.13	9.28	9.02	9.18
3048	NASDAQ	TTMI	Tue, Nov 6, 2012	9.35	9.44	9.25	9.29
3047	NASDAQ	TTMI	Mon, Nov 5, 2012	8.90	9.40	8.87	9.28
3046	NASDAQ	TTMI	Fri, Nov 2, 2012	9.30	9.30	8.75	8.90
3045	NASDAQ	TTMI	Thu, Nov 1, 2012	9.04	9.37	8.82	9.30
3044	NASDAQ	TTMI	Wed, Oct 31, 2012	8.90	9.06	8.90	9.00
3043	NASDAQ	TTMI	Fri, Oct 26, 2012	8.88	9.07	8.77	8.90
3042	NASDAQ	TTMI	Thu, Oct 25, 2012	9.13	9.17	9.04	9.06
3041	NASDAQ	TTMI	Wed, Oct 24, 2012	9.09	9.09	8.95	9.03
3040	NASDAQ	TTMI	Tue, Oct 23, 2012	9.00	9.09	8.98	9.01
3039	NASDAQ	TTMI	Mon, Oct 22, 2012	9.19	9.35	9.09	9.11
3038	NASDAQ	TTMI	Fri, Oct 19, 2012	9.38	9.45	9.18	9.28
3037	NASDAQ	TTMI	Thu, Oct 18, 2012	9.35	9.50	9.32	9.40
3036	NASDAQ	TTMI	Wed, Oct 17, 2012	9.06	9.34	9.01	9.34
3035	NASDAQ	TTMI	Tue, Oct 16, 2012	8.98	9.08	8.94	9.06
3034	NASDAQ	TTMI	Mon, Oct 15, 2012	8.91	8.92	8.79	8.90
3033	NASDAQ	TTMI	Fri, Oct 12, 2012	8.99	9.00	8.85	8.86
3032	NASDAQ	TTMI	Thu, Oct 11, 2012	9.05	9.17	8.91	9.01
3031	NASDAQ	TTMI	Wed, Oct 10, 2012	9.00	9.07	8.89	8.94
3030	NASDAQ	TTMI	Tue, Oct 9, 2012	9.14	9.15	8.94	8.99
3029	NASDAQ	TTMI	Mon, Oct 8, 2012	9.13	9.25	9.11	9.14
3028	NASDAQ	TTMI	Fri, Oct 5, 2012	9.16	9.26	9.14	9.16
3027	NASDAQ	TTMI	Thu, Oct 4, 2012	9.25	9.25	8.98	9.14
3026	NASDAQ	TTMI	Wed, Oct 3, 2012	9.40	9.47	9.17	9.17
3025	NASDAQ	TTMI	Tue, Oct 2, 2012	9.42	9.68	9.31	9.40
3024	NASDAQ	TTMI	Mon, Oct 1, 2012	9.49	9.58	9.37	9.40
3023	NASDAQ	TTMI	Fri, Sep 28, 2012	9.65	9.67	9.42	9.42
3022	NASDAQ	TTMI	Thu, Sep 27, 2012	9.55	9.75	9.43	9.71
3021	NASDAQ	TTMI	Wed, Sep 26, 2012	9.60	9.74	9.41	9.55
3020	NASDAQ	TTMI	Tue, Sep 25, 2012	10.13	10.23	9.59	9.62
3019	NASDAQ	TTMI	Mon, Sep 24, 2012	10.13	10.22	10.01	10.07
3018	NASDAQ	TTMI	Fri, Sep 21, 2012	10.46	10.51	10.14	10.15
3017	NASDAQ	TTMI	Thu, Sep 20, 2012	10.42	10.53	10.24	10.29
3016	NASDAQ	TTMI	Wed, Sep 19, 2012	10.50	10.64	10.39	10.48
3015	NASDAQ	TTMI	Tue, Sep 18, 2012	10.68	10.68	10.43	10.50
3014	NASDAQ	TTMI	Mon, Sep 17, 2012	10.85	10.85	10.52	10.70
3013	NASDAQ	TTMI	Fri, Sep 14, 2012	10.78	10.96	10.76	10.87
3012	NASDAQ	TTMI	Thu, Sep 13, 2012	10.65	10.96	10.54	10.69
3011	NASDAQ	TTMI	Wed, Sep 12, 2012	10.53	10.62	10.47	10.58
3010	NASDAQ	TTMI	Tue, Sep 11, 2012	10.61	10.77	10.47	10.53
3009	NASDAQ	TTMI	Mon, Sep 10, 2012	10.92	10.96	10.57	10.57
3008	NASDAQ	TTMI	Fri, Sep 7, 2012	10.89	10.99	10.84	10.96
3007	NASDAQ	TTMI	Thu, Sep 6, 2012	10.66	10.87	10.66	10.80
3006	NASDAQ	TTMI	Wed, Sep 5, 2012	10.78	10.78	10.53	10.60
3005	NASDAQ	TTMI	Tue, Sep 4, 2012	10.61	10.76	10.40	10.71
3004	NASDAQ	TTMI	Fri, Aug 31, 2012	10.77	10.78	10.57	10.60
3003	NASDAQ	TTMI	Thu, Aug 30, 2012	10.63	10.69	10.49	10.65
3002	NASDAQ	TTMI	Wed, Aug 29, 2012	10.67	10.72	10.46	10.68
3001	NASDAQ	TTMI	Tue, Aug 28, 2012	10.62	10.75	9.77	10.66
3000	NASDAQ	TTMI	Mon, Aug 27, 2012	10.68	10.81	10.50	10.59
2999	NASDAQ	TTMI	Fri, Aug 24, 2012	10.49	10.85	10.41	10.64
2998	NASDAQ	TTMI	Thu, Aug 23, 2012	10.16	10.51	10.09	10.50
2997	NASDAQ	TTMI	Wed, Aug 22, 2012	10.00	10.22	9.87	10.20
2996	NASDAQ	TTMI	Tue, Aug 21, 2012	9.89	10.11	9.83	10.06
2995	NASDAQ	TTMI	Mon, Aug 20, 2012	9.74	9.88	9.67	9.84
2994	NASDAQ	TTMI	Fri, Aug 17, 2012	9.50	9.85	9.48	9.75
2993	NASDAQ	TTMI	Thu, Aug 16, 2012	9.31	9.46	9.11	9.44
2992	NASDAQ	TTMI	Wed, Aug 15, 2012	9.08	9.34	9.08	9.32
2991	NASDAQ	TTMI	Tue, Aug 14, 2012	9.26	9.28	9.03	9.08
2990	NASDAQ	TTMI	Mon, Aug 13, 2012	9.39	9.40	9.14	9.22
2989	NASDAQ	TTMI	Fri, Aug 10, 2012	9.32	9.43	9.27	9.40
2988	NASDAQ	TTMI	Thu, Aug 9, 2012	9.35	9.52	9.30	9.34
2987	NASDAQ	TTMI	Wed, Aug 8, 2012	9.05	9.35	9.05	9.34
2986	NASDAQ	TTMI	Tue, Aug 7, 2012	9.14	9.42	8.98	9.09
2985	NASDAQ	TTMI	Mon, Aug 6, 2012	9.44	9.67	9.01	9.07
2984	NASDAQ	TTMI	Fri, Aug 3, 2012	9.17	9.46	9.02	9.40
2983	NASDAQ	TTMI	Thu, Aug 2, 2012	9.01	9.04	8.88	8.98
2982	NASDAQ	TTMI	Wed, Aug 1, 2012	8.76	9.68	8.75	9.16
2981	NASDAQ	TTMI	Tue, Jul 31, 2012	10.56	11.01	10.52	10.94
2980	NASDAQ	TTMI	Mon, Jul 30, 2012	10.64	10.82	10.59	10.64
2979	NASDAQ	TTMI	Fri, Jul 27, 2012	10.34	10.72	10.18	10.67
2978	NASDAQ	TTMI	Thu, Jul 26, 2012	10.34	10.35	10.18	10.29
2977	NASDAQ	TTMI	Wed, Jul 25, 2012	10.15	10.23	9.96	10.14
2976	NASDAQ	TTMI	Tue, Jul 24, 2012	10.10	10.11	10.00	10.04
2975	NASDAQ	TTMI	Mon, Jul 23, 2012	10.01	10.15	9.84	10.11
2974	NASDAQ	TTMI	Fri, Jul 20, 2012	10.07	10.32	9.93	10.27
2973	NASDAQ	TTMI	Thu, Jul 19, 2012	9.81	10.20	9.79	10.15
2972	NASDAQ	TTMI	Wed, Jul 18, 2012	9.32	9.76	9.32	9.75
2971	NASDAQ	TTMI	Tue, Jul 17, 2012	9.36	9.47	9.22	9.36
2970	NASDAQ	TTMI	Mon, Jul 16, 2012	9.31	9.37	9.20	9.33
2969	NASDAQ	TTMI	Fri, Jul 13, 2012	9.14	9.40	9.11	9.35
2968	NASDAQ	TTMI	Thu, Jul 12, 2012	9.12	9.19	8.93	9.12
2967	NASDAQ	TTMI	Wed, Jul 11, 2012	9.26	9.37	9.18	9.24
2966	NASDAQ	TTMI	Tue, Jul 10, 2012	9.47	9.53	9.17	9.24
2965	NASDAQ	TTMI	Mon, Jul 9, 2012	9.35	9.40	9.25	9.40
2964	NASDAQ	TTMI	Fri, Jul 6, 2012	9.49	9.55	9.31	9.41
2963	NASDAQ	TTMI	Thu, Jul 5, 2012	9.66	9.68	9.56	9.62
2962	NASDAQ	TTMI	Tue, Jul 3, 2012	9.41	9.72	9.35	9.72
2961	NASDAQ	TTMI	Mon, Jul 2, 2012	9.43	9.43	9.18	9.39
2960	NASDAQ	TTMI	Fri, Jun 29, 2012	9.08	9.41	9.06	9.39
2959	NASDAQ	TTMI	Thu, Jun 28, 2012	8.84	9.08	8.73	8.88
2958	NASDAQ	TTMI	Wed, Jun 27, 2012	8.68	9.00	8.68	8.92
2957	NASDAQ	TTMI	Tue, Jun 26, 2012	8.66	8.77	8.56	8.72
2956	NASDAQ	TTMI	Mon, Jun 25, 2012	8.69	8.92	8.55	8.67
2955	NASDAQ	TTMI	Fri, Jun 22, 2012	8.75	8.93	8.70	8.91
2954	NASDAQ	TTMI	Thu, Jun 21, 2012	9.22	9.22	8.65	8.67
2953	NASDAQ	TTMI	Wed, Jun 20, 2012	9.00	9.25	8.94	9.22
2952	NASDAQ	TTMI	Tue, Jun 19, 2012	8.75	9.05	8.73	9.01
2951	NASDAQ	TTMI	Mon, Jun 18, 2012	8.75	8.83	8.66	8.74
2950	NASDAQ	TTMI	Fri, Jun 15, 2012	8.84	9.08	8.77	8.83
2949	NASDAQ	TTMI	Thu, Jun 14, 2012	8.75	8.86	8.68	8.82
2948	NASDAQ	TTMI	Wed, Jun 13, 2012	8.95	8.98	8.74	8.77
2947	NASDAQ	TTMI	Tue, Jun 12, 2012	8.93	9.01	8.84	9.00
2946	NASDAQ	TTMI	Mon, Jun 11, 2012	9.34	9.40	8.90	8.90
2945	NASDAQ	TTMI	Fri, Jun 8, 2012	9.20	9.30	9.08	9.26
2944	NASDAQ	TTMI	Thu, Jun 7, 2012	9.53	9.55	9.24	9.26
2943	NASDAQ	TTMI	Wed, Jun 6, 2012	9.27	9.45	9.22	9.34
2942	NASDAQ	TTMI	Tue, Jun 5, 2012	8.77	9.19	8.75	9.18
2941	NASDAQ	TTMI	Mon, Jun 4, 2012	8.97	9.06	8.79	8.84
2940	NASDAQ	TTMI	Fri, Jun 1, 2012	9.04	9.13	8.93	8.94
2939	NASDAQ	TTMI	Thu, May 31, 2012	9.26	9.36	9.13	9.24
2938	NASDAQ	TTMI	Wed, May 30, 2012	9.39	9.40	9.22	9.23
2937	NASDAQ	TTMI	Tue, May 29, 2012	9.47	9.65	9.42	9.52
2936	NASDAQ	TTMI	Fri, May 25, 2012	9.40	9.50	9.31	9.39
2935	NASDAQ	TTMI	Thu, May 24, 2012	9.65	9.65	9.36	9.40
2934	NASDAQ	TTMI	Wed, May 23, 2012	9.48	9.64	9.45	9.62
2933	NASDAQ	TTMI	Tue, May 22, 2012	9.73	9.80	9.52	9.60
2932	NASDAQ	TTMI	Mon, May 21, 2012	9.65	9.84	9.58	9.74
2931	NASDAQ	TTMI	Fri, May 18, 2012	9.67	9.83	9.65	9.65
2930	NASDAQ	TTMI	Thu, May 17, 2012	9.90	9.97	9.65	9.68
2929	NASDAQ	TTMI	Wed, May 16, 2012	9.86	9.99	9.81	9.87
2928	NASDAQ	TTMI	Tue, May 15, 2012	9.66	9.91	9.61	9.82
2927	NASDAQ	TTMI	Mon, May 14, 2012	9.70	9.76	9.60	9.66
2926	NASDAQ	TTMI	Fri, May 11, 2012	9.78	9.99	9.75	9.84
2925	NASDAQ	TTMI	Thu, May 10, 2012	9.93	10.00	9.86	9.90
2924	NASDAQ	TTMI	Wed, May 9, 2012	9.88	10.00	9.81	9.88
2923	NASDAQ	TTMI	Tue, May 8, 2012	9.90	10.17	9.90	10.04
2922	NASDAQ	TTMI	Mon, May 7, 2012	9.92	10.08	9.85	10.01
2921	NASDAQ	TTMI	Fri, May 4, 2012	10.10	10.14	9.92	9.99
2920	NASDAQ	TTMI	Thu, May 3, 2012	10.20	10.26	9.96	10.18
2919	NASDAQ	TTMI	Wed, May 2, 2012	9.42	10.01	9.37	10.01
2918	NASDAQ	TTMI	Tue, May 1, 2012	10.32	10.60	10.23	10.35
2917	NASDAQ	TTMI	Mon, Apr 30, 2012	10.85	10.85	10.33	10.33
2916	NASDAQ	TTMI	Fri, Apr 27, 2012	10.72	10.96	10.63	10.90
2915	NASDAQ	TTMI	Thu, Apr 26, 2012	10.40	10.70	10.40	10.65
2914	NASDAQ	TTMI	Wed, Apr 25, 2012	10.49	10.57	10.36	10.47
2913	NASDAQ	TTMI	Tue, Apr 24, 2012	10.29	10.36	10.18	10.29
2912	NASDAQ	TTMI	Mon, Apr 23, 2012	10.27	10.35	10.05	10.31
2911	NASDAQ	TTMI	Fri, Apr 20, 2012	10.72	10.72	10.39	10.42
2910	NASDAQ	TTMI	Thu, Apr 19, 2012	10.75	10.75	10.34	10.45
2909	NASDAQ	TTMI	Wed, Apr 18, 2012	10.80	10.81	10.55	10.79
2908	NASDAQ	TTMI	Tue, Apr 17, 2012	10.56	10.95	10.56	10.88
2907	NASDAQ	TTMI	Mon, Apr 16, 2012	10.53	10.68	10.30	10.47
2906	NASDAQ	TTMI	Fri, Apr 13, 2012	10.70	10.71	10.40	10.50
2905	NASDAQ	TTMI	Thu, Apr 12, 2012	10.64	10.85	10.60	10.80
2904	NASDAQ	TTMI	Wed, Apr 11, 2012	10.53	10.62	10.38	10.62
2903	NASDAQ	TTMI	Tue, Apr 10, 2012	10.64	10.73	10.36	10.39
2902	NASDAQ	TTMI	Mon, Apr 9, 2012	10.69	10.84	10.61	10.66
2901	NASDAQ	TTMI	Thu, Apr 5, 2012	10.88	11.01	10.88	10.97
2900	NASDAQ	TTMI	Wed, Apr 4, 2012	10.98	11.04	10.73	10.96
2899	NASDAQ	TTMI	Tue, Apr 3, 2012	11.33	11.43	11.07	11.10
2898	NASDAQ	TTMI	Mon, Apr 2, 2012	11.41	11.47	11.25	11.38
2897	NASDAQ	TTMI	Fri, Mar 30, 2012	11.76	11.76	11.40	11.51
2896	NASDAQ	TTMI	Thu, Mar 29, 2012	11.58	11.68	11.38	11.64
2895	NASDAQ	TTMI	Wed, Mar 28, 2012	11.79	11.85	11.65	11.72
2894	NASDAQ	TTMI	Tue, Mar 27, 2012	11.96	12.10	11.74	11.81
2893	NASDAQ	TTMI	Mon, Mar 26, 2012	11.88	12.05	11.80	11.96
2892	NASDAQ	TTMI	Fri, Mar 23, 2012	11.76	11.83	11.62	11.72
2891	NASDAQ	TTMI	Thu, Mar 22, 2012	11.95	11.98	11.74	11.80
2890	NASDAQ	TTMI	Wed, Mar 21, 2012	11.99	12.11	11.76	12.11
2889	NASDAQ	TTMI	Tue, Mar 20, 2012	11.88	12.09	11.76	11.96
2888	NASDAQ	TTMI	Mon, Mar 19, 2012	11.78	12.13	11.77	12.02
2887	NASDAQ	TTMI	Fri, Mar 16, 2012	11.86	11.91	11.74	11.85
2886	NASDAQ	TTMI	Thu, Mar 15, 2012	11.77	11.86	11.67	11.84
2885	NASDAQ	TTMI	Wed, Mar 14, 2012	12.01	12.16	11.71	11.75
2884	NASDAQ	TTMI	Tue, Mar 13, 2012	11.83	12.03	11.76	12.02
2883	NASDAQ	TTMI	Mon, Mar 12, 2012	11.80	11.92	11.63	11.73
2882	NASDAQ	TTMI	Fri, Mar 9, 2012	11.90	12.10	11.73	11.89
2881	NASDAQ	TTMI	Thu, Mar 8, 2012	11.77	11.95	11.61	11.92
2880	NASDAQ	TTMI	Wed, Mar 7, 2012	11.40	11.79	11.39	11.57
2879	NASDAQ	TTMI	Tue, Mar 6, 2012	11.46	11.64	11.23	11.34
2878	NASDAQ	TTMI	Mon, Mar 5, 2012	11.86	11.86	11.53	11.59
2877	NASDAQ	TTMI	Fri, Mar 2, 2012	11.99	12.24	11.83	11.95
2876	NASDAQ	TTMI	Thu, Mar 1, 2012	11.80	12.29	11.75	12.00
2875	NASDAQ	TTMI	Wed, Feb 29, 2012	12.12	12.16	11.70	11.71
2874	NASDAQ	TTMI	Tue, Feb 28, 2012	12.59	12.64	12.08	12.11
2873	NASDAQ	TTMI	Mon, Feb 27, 2012	12.13	12.69	11.90	12.58
2872	NASDAQ	TTMI	Fri, Feb 24, 2012	12.24	12.37	12.16	12.27
2871	NASDAQ	TTMI	Thu, Feb 23, 2012	11.95	12.22	11.77	12.22
2870	NASDAQ	TTMI	Wed, Feb 22, 2012	12.08	12.20	11.87	11.97
2869	NASDAQ	TTMI	Tue, Feb 21, 2012	12.23	12.27	11.96	12.13
2868	NASDAQ	TTMI	Fri, Feb 17, 2012	12.42	12.46	12.14	12.24
2867	NASDAQ	TTMI	Thu, Feb 16, 2012	12.11	12.40	12.04	12.34
2866	NASDAQ	TTMI	Wed, Feb 15, 2012	12.33	12.33	11.95	12.14
2865	NASDAQ	TTMI	Tue, Feb 14, 2012	12.30	12.40	12.16	12.21
2864	NASDAQ	TTMI	Mon, Feb 13, 2012	12.46	12.56	12.30	12.39
2863	NASDAQ	TTMI	Fri, Feb 10, 2012	12.42	12.58	12.30	12.34
2862	NASDAQ	TTMI	Thu, Feb 9, 2012	12.78	12.95	12.57	12.61
2861	NASDAQ	TTMI	Wed, Feb 8, 2012	12.54	13.05	12.50	12.75
2860	NASDAQ	TTMI	Tue, Feb 7, 2012	13.38	13.47	13.11	13.46
2859	NASDAQ	TTMI	Mon, Feb 6, 2012	13.50	13.66	13.29	13.39
2858	NASDAQ	TTMI	Fri, Feb 3, 2012	13.45	13.75	13.29	13.55
2857	NASDAQ	TTMI	Thu, Feb 2, 2012	13.11	13.25	13.05	13.20
2856	NASDAQ	TTMI	Wed, Feb 1, 2012	12.40	13.06	12.30	13.04
2855	NASDAQ	TTMI	Tue, Jan 31, 2012	12.13	12.33	12.07	12.27
2854	NASDAQ	TTMI	Mon, Jan 30, 2012	12.08	12.21	11.93	12.09
2853	NASDAQ	TTMI	Fri, Jan 27, 2012	12.16	12.39	12.16	12.19
2852	NASDAQ	TTMI	Thu, Jan 26, 2012	12.28	12.42	12.17	12.24
2851	NASDAQ	TTMI	Wed, Jan 25, 2012	12.02	12.25	11.68	12.22
2850	NASDAQ	TTMI	Tue, Jan 24, 2012	11.90	12.11	11.85	11.97
2849	NASDAQ	TTMI	Mon, Jan 23, 2012	12.13	12.29	11.90	11.99
2848	NASDAQ	TTMI	Fri, Jan 20, 2012	12.20	12.38	12.10	12.20
2847	NASDAQ	TTMI	Thu, Jan 19, 2012	12.00	12.55	11.94	12.26
2846	NASDAQ	TTMI	Wed, Jan 18, 2012	11.62	12.02	11.52	11.98
2845	NASDAQ	TTMI	Tue, Jan 17, 2012	11.43	11.65	11.43	11.62
2844	NASDAQ	TTMI	Fri, Jan 13, 2012	11.08	11.40	11.04	11.38
2843	NASDAQ	TTMI	Thu, Jan 12, 2012	10.68	11.36	10.50	11.25
2842	NASDAQ	TTMI	Wed, Jan 11, 2012	10.71	10.82	10.56	10.66
2841	NASDAQ	TTMI	Tue, Jan 10, 2012	10.54	10.77	10.42	10.77
2840	NASDAQ	TTMI	Mon, Jan 9, 2012	10.65	10.65	10.30	10.36
2839	NASDAQ	TTMI	Fri, Jan 6, 2012	11.41	11.41	10.47	10.58
2838	NASDAQ	TTMI	Thu, Jan 5, 2012	11.23	11.57	11.14	11.51
2837	NASDAQ	TTMI	Wed, Jan 4, 2012	11.25	11.40	11.15	11.29
2836	NASDAQ	TTMI	Tue, Jan 3, 2012	11.26	11.50	11.14	11.30
2835	NASDAQ	TTMI	Fri, Dec 30, 2011	11.06	11.24	10.95	10.96
2834	NASDAQ	TTMI	Thu, Dec 29, 2011	11.12	11.26	11.04	11.10
2833	NASDAQ	TTMI	Wed, Dec 28, 2011	11.54	11.54	11.06	11.11
2832	NASDAQ	TTMI	Tue, Dec 27, 2011	11.41	11.60	11.37	11.53
2831	NASDAQ	TTMI	Fri, Dec 23, 2011	11.50	11.57	11.40	11.49
2830	NASDAQ	TTMI	Thu, Dec 22, 2011	11.38	11.54	11.33	11.50
2829	NASDAQ	TTMI	Wed, Dec 21, 2011	11.52	11.53	11.06	11.35
2828	NASDAQ	TTMI	Tue, Dec 20, 2011	11.15	11.59	11.14	11.55
2827	NASDAQ	TTMI	Mon, Dec 19, 2011	11.20	11.24	10.86	10.90
2826	NASDAQ	TTMI	Fri, Dec 16, 2011	10.91	11.21	10.88	11.13
2825	NASDAQ	TTMI	Thu, Dec 15, 2011	10.88	11.01	10.70	10.79
2824	NASDAQ	TTMI	Wed, Dec 14, 2011	10.89	10.94	10.66	10.72
2823	NASDAQ	TTMI	Tue, Dec 13, 2011	11.38	11.46	10.93	11.01
2822	NASDAQ	TTMI	Mon, Dec 12, 2011	11.20	11.29	11.00	11.25
2821	NASDAQ	TTMI	Fri, Dec 9, 2011	10.96	11.48	10.96	11.43
2820	NASDAQ	TTMI	Thu, Dec 8, 2011	11.25	11.35	10.90	10.91
2819	NASDAQ	TTMI	Wed, Dec 7, 2011	11.18	11.45	10.98	11.40
2818	NASDAQ	TTMI	Tue, Dec 6, 2011	11.42	11.44	11.25	11.30
2817	NASDAQ	TTMI	Mon, Dec 5, 2011	11.45	11.45	11.21	11.41
2816	NASDAQ	TTMI	Fri, Dec 2, 2011	11.10	11.28	10.85	11.23
2815	NASDAQ	TTMI	Thu, Dec 1, 2011	10.94	11.09	10.83	10.88
2814	NASDAQ	TTMI	Wed, Nov 30, 2011	10.92	11.13	10.83	11.01
2813	NASDAQ	TTMI	Tue, Nov 29, 2011	10.45	10.50	10.22	10.37
2812	NASDAQ	TTMI	Mon, Nov 28, 2011	10.39	10.46	10.24	10.46
2811	NASDAQ	TTMI	Fri, Nov 25, 2011	9.91	10.12	9.89	9.90
2810	NASDAQ	TTMI	Wed, Nov 23, 2011	10.11	10.35	9.88	9.97
2809	NASDAQ	TTMI	Tue, Nov 22, 2011	10.34	10.47	10.15	10.27
2808	NASDAQ	TTMI	Mon, Nov 21, 2011	10.52	10.59	10.27	10.35
2807	NASDAQ	TTMI	Fri, Nov 18, 2011	10.95	10.96	10.71	10.81
2806	NASDAQ	TTMI	Thu, Nov 17, 2011	11.06	11.16	10.76	10.88
2805	NASDAQ	TTMI	Wed, Nov 16, 2011	11.08	11.35	10.98	11.11
2804	NASDAQ	TTMI	Tue, Nov 15, 2011	10.93	11.35	10.85	11.25
2803	NASDAQ	TTMI	Mon, Nov 14, 2011	11.12	11.19	10.81	11.01
2802	NASDAQ	TTMI	Fri, Nov 11, 2011	11.11	11.30	10.96	11.24
2801	NASDAQ	TTMI	Thu, Nov 10, 2011	10.96	11.00	10.73	10.93
2800	NASDAQ	TTMI	Wed, Nov 9, 2011	10.99	11.25	10.70	10.76
2799	NASDAQ	TTMI	Tue, Nov 8, 2011	11.22	11.48	10.99	11.43
2798	NASDAQ	TTMI	Mon, Nov 7, 2011	11.40	11.40	10.84	11.11
2797	NASDAQ	TTMI	Fri, Nov 4, 2011	11.30	11.46	11.19	11.43
2796	NASDAQ	TTMI	Thu, Nov 3, 2011	10.50	11.50	10.43	11.46
2795	NASDAQ	TTMI	Wed, Nov 2, 2011	10.70	10.93	10.56	10.86
2794	NASDAQ	TTMI	Tue, Nov 1, 2011	10.65	10.88	10.43	10.46
2793	NASDAQ	TTMI	Mon, Oct 31, 2011	11.24	11.71	11.12	11.17
2792	NASDAQ	TTMI	Fri, Oct 28, 2011	11.59	11.90	11.52	11.74
2791	NASDAQ	TTMI	Thu, Oct 27, 2011	11.40	11.81	11.28	11.70
2790	NASDAQ	TTMI	Wed, Oct 26, 2011	11.26	11.32	10.97	11.23
2789	NASDAQ	TTMI	Tue, Oct 25, 2011	11.45	11.45	11.06	11.16
2788	NASDAQ	TTMI	Mon, Oct 24, 2011	11.31	11.58	11.24	11.53
2787	NASDAQ	TTMI	Fri, Oct 21, 2011	11.20	11.30	10.97	11.28
2786	NASDAQ	TTMI	Thu, Oct 20, 2011	10.95	10.97	10.57	10.94
2785	NASDAQ	TTMI	Wed, Oct 19, 2011	11.22	11.22	10.92	10.96
2784	NASDAQ	TTMI	Tue, Oct 18, 2011	10.98	11.29	10.60	11.24
2783	NASDAQ	TTMI	Mon, Oct 17, 2011	11.42	11.48	10.95	11.00
2782	NASDAQ	TTMI	Fri, Oct 14, 2011	11.14	11.52	11.10	11.51
2781	NASDAQ	TTMI	Thu, Oct 13, 2011	10.75	11.00	10.63	11.00
2780	NASDAQ	TTMI	Wed, Oct 12, 2011	10.76	10.92	10.67	10.83
2779	NASDAQ	TTMI	Tue, Oct 11, 2011	10.51	10.75	10.40	10.70
2778	NASDAQ	TTMI	Mon, Oct 10, 2011	10.40	10.62	10.32	10.59
2777	NASDAQ	TTMI	Fri, Oct 7, 2011	10.21	10.38	9.92	10.16
2776	NASDAQ	TTMI	Thu, Oct 6, 2011	9.76	10.22	9.74	10.14
2775	NASDAQ	TTMI	Wed, Oct 5, 2011	9.26	9.83	9.17	9.76
2774	NASDAQ	TTMI	Tue, Oct 4, 2011	8.69	9.22	8.61	9.21
2773	NASDAQ	TTMI	Mon, Oct 3, 2011	9.45	9.50	8.81	8.84
2772	NASDAQ	TTMI	Fri, Sep 30, 2011	9.74	9.93	9.50	9.51
2771	NASDAQ	TTMI	Thu, Sep 29, 2011	10.10	10.30	9.61	9.94
2770	NASDAQ	TTMI	Wed, Sep 28, 2011	10.53	10.60	9.83	9.83
2769	NASDAQ	TTMI	Tue, Sep 27, 2011	10.27	10.80	10.15	10.47
2768	NASDAQ	TTMI	Mon, Sep 26, 2011	10.05	10.09	9.50	9.96
2767	NASDAQ	TTMI	Fri, Sep 23, 2011	9.75	10.22	9.69	10.02
2766	NASDAQ	TTMI	Thu, Sep 22, 2011	10.01	10.20	9.61	9.81
2765	NASDAQ	TTMI	Wed, Sep 21, 2011	10.77	10.91	10.43	10.44
2764	NASDAQ	TTMI	Tue, Sep 20, 2011	10.88	11.16	10.73	10.75
2763	NASDAQ	TTMI	Mon, Sep 19, 2011	10.97	11.13	10.76	10.94
2762	NASDAQ	TTMI	Fri, Sep 16, 2011	11.50	11.52	11.15	11.31
2761	NASDAQ	TTMI	Thu, Sep 15, 2011	11.64	11.70	11.27	11.50
2760	NASDAQ	TTMI	Wed, Sep 14, 2011	11.17	11.75	10.82	11.50
2759	NASDAQ	TTMI	Tue, Sep 13, 2011	10.70	11.11	10.62	10.97
2758	NASDAQ	TTMI	Mon, Sep 12, 2011	10.00	10.67	10.00	10.66
2757	NASDAQ	TTMI	Fri, Sep 9, 2011	10.72	10.75	10.02	10.22
2756	NASDAQ	TTMI	Thu, Sep 8, 2011	10.72	11.15	10.72	10.88
2755	NASDAQ	TTMI	Wed, Sep 7, 2011	10.25	10.83	10.11	10.82
2754	NASDAQ	TTMI	Tue, Sep 6, 2011	9.68	10.02	9.58	9.99
2753	NASDAQ	TTMI	Fri, Sep 2, 2011	10.32	10.61	10.00	10.03
2752	NASDAQ	TTMI	Thu, Sep 1, 2011	11.19	11.40	10.58	10.66
2751	NASDAQ	TTMI	Wed, Aug 31, 2011	11.32	11.50	11.00	11.17
2750	NASDAQ	TTMI	Tue, Aug 30, 2011	11.11	11.29	10.94	11.21
2749	NASDAQ	TTMI	Mon, Aug 29, 2011	10.68	11.22	10.54	11.21
2748	NASDAQ	TTMI	Fri, Aug 26, 2011	10.12	10.52	9.88	10.51
2747	NASDAQ	TTMI	Thu, Aug 25, 2011	10.78	10.80	10.19	10.24
2746	NASDAQ	TTMI	Wed, Aug 24, 2011	10.38	10.69	10.22	10.62
2745	NASDAQ	TTMI	Tue, Aug 23, 2011	9.97	10.52	9.85	10.41
2744	NASDAQ	TTMI	Mon, Aug 22, 2011	10.31	10.31	9.82	9.87
2743	NASDAQ	TTMI	Fri, Aug 19, 2011	9.86	10.24	9.76	9.98
2742	NASDAQ	TTMI	Thu, Aug 18, 2011	10.58	10.63	9.98	10.09
2741	NASDAQ	TTMI	Wed, Aug 17, 2011	11.13	11.28	10.97	11.09
2740	NASDAQ	TTMI	Tue, Aug 16, 2011	11.19	11.42	10.95	11.08
2739	NASDAQ	TTMI	Mon, Aug 15, 2011	11.05	11.43	10.96	11.36
2738	NASDAQ	TTMI	Fri, Aug 12, 2011	10.98	11.10	10.60	10.93
2737	NASDAQ	TTMI	Thu, Aug 11, 2011	10.01	10.96	9.96	10.76
2736	NASDAQ	TTMI	Wed, Aug 10, 2011	9.94	10.37	9.81	9.89
2735	NASDAQ	TTMI	Tue, Aug 9, 2011	10.06	10.30	9.26	10.29
2734	NASDAQ	TTMI	Mon, Aug 8, 2011	9.75	10.56	9.60	9.60
2733	NASDAQ	TTMI	Fri, Aug 5, 2011	10.31	11.10	9.16	10.26
2732	NASDAQ	TTMI	Thu, Aug 4, 2011	13.45	13.70	12.34	12.34
2731	NASDAQ	TTMI	Wed, Aug 3, 2011	13.80	13.90	13.33	13.51
2730	NASDAQ	TTMI	Tue, Aug 2, 2011	13.70	13.97	13.65	13.74
2729	NASDAQ	TTMI	Mon, Aug 1, 2011	14.17	14.25	13.60	13.77
2728	NASDAQ	TTMI	Fri, Jul 29, 2011	13.99	14.11	13.70	13.85
2727	NASDAQ	TTMI	Thu, Jul 28, 2011	14.43	14.53	14.18	14.20
2726	NASDAQ	TTMI	Wed, Jul 27, 2011	15.12	15.29	14.32	14.36
2725	NASDAQ	TTMI	Tue, Jul 26, 2011	15.26	15.40	15.15	15.32
2724	NASDAQ	TTMI	Mon, Jul 25, 2011	15.29	15.52	15.25	15.30
2723	NASDAQ	TTMI	Fri, Jul 22, 2011	15.34	15.63	15.20	15.56
2722	NASDAQ	TTMI	Thu, Jul 21, 2011	15.72	15.80	15.03	15.41
2721	NASDAQ	TTMI	Wed, Jul 20, 2011	15.70	15.93	15.61	15.66
2720	NASDAQ	TTMI	Tue, Jul 19, 2011	15.25	15.64	15.19	15.54
2719	NASDAQ	TTMI	Mon, Jul 18, 2011	15.33	15.40	14.89	15.08
2718	NASDAQ	TTMI	Fri, Jul 15, 2011	15.57	15.58	15.26	15.50
2717	NASDAQ	TTMI	Thu, Jul 14, 2011	15.83	16.01	15.30	15.52
2716	NASDAQ	TTMI	Wed, Jul 13, 2011	15.73	16.03	15.61	15.75
2715	NASDAQ	TTMI	Tue, Jul 12, 2011	15.68	15.97	15.48	15.60
2714	NASDAQ	TTMI	Mon, Jul 11, 2011	15.98	16.25	15.77	15.83
2713	NASDAQ	TTMI	Fri, Jul 8, 2011	16.29	16.49	15.97	16.21
2712	NASDAQ	TTMI	Thu, Jul 7, 2011	16.53	16.98	16.40	16.70
2711	NASDAQ	TTMI	Wed, Jul 6, 2011	16.36	16.50	16.10	16.35
2710	NASDAQ	TTMI	Tue, Jul 5, 2011	16.30	16.40	16.05	16.34
2709	NASDAQ	TTMI	Fri, Jul 1, 2011	16.11	16.36	15.74	16.30
2708	NASDAQ	TTMI	Thu, Jun 30, 2011	15.58	16.10	15.50	16.02
2707	NASDAQ	TTMI	Wed, Jun 29, 2011	15.59	15.59	15.21	15.50
2706	NASDAQ	TTMI	Tue, Jun 28, 2011	15.13	15.54	15.01	15.53
2705	NASDAQ	TTMI	Mon, Jun 27, 2011	15.02	15.20	14.76	15.08
2704	NASDAQ	TTMI	Fri, Jun 24, 2011	15.40	15.40	14.80	15.05
2703	NASDAQ	TTMI	Thu, Jun 23, 2011	14.85	15.42	14.53	15.38
2702	NASDAQ	TTMI	Wed, Jun 22, 2011	15.14	15.38	14.92	15.15
2701	NASDAQ	TTMI	Tue, Jun 21, 2011	14.84	15.23	14.66	15.20
2700	NASDAQ	TTMI	Mon, Jun 20, 2011	14.50	14.80	14.39	14.65
2699	NASDAQ	TTMI	Fri, Jun 17, 2011	15.00	15.05	14.51	14.61
2698	NASDAQ	TTMI	Thu, Jun 16, 2011	14.78	14.91	14.52	14.77
2697	NASDAQ	TTMI	Wed, Jun 15, 2011	14.52	15.10	14.45	14.82
2696	NASDAQ	TTMI	Tue, Jun 14, 2011	14.08	14.30	14.02	14.14
2695	NASDAQ	TTMI	Mon, Jun 13, 2011	14.56	14.83	13.67	13.86
2694	NASDAQ	TTMI	Fri, Jun 10, 2011	13.52	13.59	12.86	13.37
2693	NASDAQ	TTMI	Thu, Jun 9, 2011	13.66	13.94	13.15	13.73
2692	NASDAQ	TTMI	Wed, Jun 8, 2011	14.44	14.44	13.65	13.68
2691	NASDAQ	TTMI	Tue, Jun 7, 2011	14.70	14.83	14.41	14.58
2690	NASDAQ	TTMI	Mon, Jun 6, 2011	15.10	15.25	14.50	14.54
2689	NASDAQ	TTMI	Fri, Jun 3, 2011	15.40	15.64	15.11	15.11
2688	NASDAQ	TTMI	Thu, Jun 2, 2011	15.61	15.83	15.40	15.72
2687	NASDAQ	TTMI	Wed, Jun 1, 2011	16.50	16.52	15.49	15.50
2686	NASDAQ	TTMI	Tue, May 31, 2011	16.70	16.80	16.46	16.56
2685	NASDAQ	TTMI	Fri, May 27, 2011	16.55	16.68	16.32	16.47
2684	NASDAQ	TTMI	Thu, May 26, 2011	15.86	16.57	15.77	16.45
2683	NASDAQ	TTMI	Wed, May 25, 2011	15.53	16.00	15.29	15.93
2682	NASDAQ	TTMI	Tue, May 24, 2011	16.17	16.38	15.51	15.53
2681	NASDAQ	TTMI	Mon, May 23, 2011	16.80	16.90	15.96	15.97
2680	NASDAQ	TTMI	Fri, May 20, 2011	16.74	17.19	16.73	16.94
2679	NASDAQ	TTMI	Thu, May 19, 2011	16.87	16.92	16.53	16.82
2678	NASDAQ	TTMI	Wed, May 18, 2011	16.47	16.81	16.43	16.63
2677	NASDAQ	TTMI	Tue, May 17, 2011	16.27	16.46	16.13	16.33
2676	NASDAQ	TTMI	Mon, May 16, 2011	16.51	16.96	16.33	16.36
2675	NASDAQ	TTMI	Fri, May 13, 2011	17.46	17.49	16.71	16.73
2674	NASDAQ	TTMI	Thu, May 12, 2011	16.98	17.53	16.60	17.42
2673	NASDAQ	TTMI	Wed, May 11, 2011	17.72	17.80	16.95	17.00
2672	NASDAQ	TTMI	Tue, May 10, 2011	16.50	17.81	16.44	17.74
2671	NASDAQ	TTMI	Mon, May 9, 2011	16.50	16.61	16.22	16.33
2670	NASDAQ	TTMI	Fri, May 6, 2011	16.32	16.80	15.85	16.43
2669	NASDAQ	TTMI	Thu, May 5, 2011	17.42	18.13	17.31	17.69
2668	NASDAQ	TTMI	Wed, May 4, 2011	17.77	17.89	17.19	17.50
2667	NASDAQ	TTMI	Tue, May 3, 2011	18.46	18.49	17.43	17.79
2666	NASDAQ	TTMI	Mon, May 2, 2011	19.35	19.45	18.38	18.44
2665	NASDAQ	TTMI	Fri, Apr 29, 2011	18.92	19.40	18.92	19.12
2664	NASDAQ	TTMI	Thu, Apr 28, 2011	18.68	18.90	18.51	18.83
2663	NASDAQ	TTMI	Wed, Apr 27, 2011	18.87	18.87	18.20	18.68
2662	NASDAQ	TTMI	Tue, Apr 26, 2011	19.04	19.20	18.85	18.87
2661	NASDAQ	TTMI	Mon, Apr 25, 2011	18.51	19.15	18.51	18.84
2660	NASDAQ	TTMI	Thu, Apr 21, 2011	17.95	18.06	17.70	17.87
2659	NASDAQ	TTMI	Wed, Apr 20, 2011	17.14	17.93	16.99	17.64
2658	NASDAQ	TTMI	Tue, Apr 19, 2011	16.46	16.83	16.30	16.69
2657	NASDAQ	TTMI	Mon, Apr 18, 2011	16.75	16.84	16.10	16.23
2656	NASDAQ	TTMI	Fri, Apr 15, 2011	16.93	17.00	16.52	16.89
2655	NASDAQ	TTMI	Thu, Apr 14, 2011	16.72	17.04	16.50	17.02
2654	NASDAQ	TTMI	Wed, Apr 13, 2011	17.02	17.29	16.67	16.89
2653	NASDAQ	TTMI	Tue, Apr 12, 2011	17.04	17.15	16.50	16.94
2652	NASDAQ	TTMI	Mon, Apr 11, 2011	18.09	18.27	17.06	17.29
2651	NASDAQ	TTMI	Fri, Apr 8, 2011	18.89	18.90	17.91	18.05
2650	NASDAQ	TTMI	Thu, Apr 7, 2011	19.13	19.13	18.50	18.64
2649	NASDAQ	TTMI	Wed, Apr 6, 2011	19.20	19.35	18.89	19.05
2648	NASDAQ	TTMI	Tue, Apr 5, 2011	19.09	19.25	18.75	19.12
2647	NASDAQ	TTMI	Mon, Apr 4, 2011	19.38	19.64	18.69	18.85
2646	NASDAQ	TTMI	Fri, Apr 1, 2011	18.39	18.39	18.02	18.09
2645	NASDAQ	TTMI	Thu, Mar 31, 2011	18.46	18.46	17.90	18.16
2644	NASDAQ	TTMI	Wed, Mar 30, 2011	18.00	18.69	17.89	18.41
2643	NASDAQ	TTMI	Tue, Mar 29, 2011	17.20	17.97	17.11	17.93
2642	NASDAQ	TTMI	Mon, Mar 28, 2011	17.73	17.88	17.28	17.31
2641	NASDAQ	TTMI	Fri, Mar 25, 2011	17.31	17.87	17.28	17.41
2640	NASDAQ	TTMI	Thu, Mar 24, 2011	16.66	17.31	16.57	17.07
2639	NASDAQ	TTMI	Wed, Mar 23, 2011	16.40	16.50	16.13	16.44
2638	NASDAQ	TTMI	Tue, Mar 22, 2011	16.75	16.78	16.32	16.40
2637	NASDAQ	TTMI	Mon, Mar 21, 2011	16.26	16.77	16.15	16.68
2636	NASDAQ	TTMI	Fri, Mar 18, 2011	15.69	16.42	15.37	15.91
2635	NASDAQ	TTMI	Thu, Mar 17, 2011	15.85	15.97	15.41	15.44
2634	NASDAQ	TTMI	Wed, Mar 16, 2011	15.46	15.89	15.28	15.52
2633	NASDAQ	TTMI	Tue, Mar 15, 2011	15.29	15.65	14.87	15.48
2632	NASDAQ	TTMI	Mon, Mar 14, 2011	15.90	16.06	15.50	15.91
2631	NASDAQ	TTMI	Fri, Mar 11, 2011	15.80	16.20	15.80	16.06
2630	NASDAQ	TTMI	Thu, Mar 10, 2011	16.91	16.91	15.84	15.98
2629	NASDAQ	TTMI	Wed, Mar 9, 2011	17.92	17.93	17.19	17.30
2628	NASDAQ	TTMI	Tue, Mar 8, 2011	17.55	18.24	17.09	18.08
2627	NASDAQ	TTMI	Mon, Mar 7, 2011	18.01	18.10	17.08	17.60
2626	NASDAQ	TTMI	Fri, Mar 4, 2011	18.16	18.16	17.60	17.96
2625	NASDAQ	TTMI	Thu, Mar 3, 2011	17.46	18.39	17.45	18.20
2624	NASDAQ	TTMI	Wed, Mar 2, 2011	17.00	17.25	16.77	17.09
2623	NASDAQ	TTMI	Tue, Mar 1, 2011	17.65	17.74	16.89	17.00
2622	NASDAQ	TTMI	Mon, Feb 28, 2011	17.81	17.98	17.25	17.53
2621	NASDAQ	TTMI	Fri, Feb 25, 2011	17.12	17.71	17.01	17.70
2620	NASDAQ	TTMI	Thu, Feb 24, 2011	16.65	17.08	16.41	16.96
2619	NASDAQ	TTMI	Wed, Feb 23, 2011	17.42	17.49	16.10	16.63
2618	NASDAQ	TTMI	Tue, Feb 22, 2011	18.40	18.40	17.31	17.46
2617	NASDAQ	TTMI	Fri, Feb 18, 2011	19.00	19.16	18.46	18.63
2616	NASDAQ	TTMI	Thu, Feb 17, 2011	18.39	19.00	18.35	18.92
2615	NASDAQ	TTMI	Wed, Feb 16, 2011	18.57	18.80	18.29	18.50
2614	NASDAQ	TTMI	Tue, Feb 15, 2011	18.51	18.60	18.20	18.39
2613	NASDAQ	TTMI	Mon, Feb 14, 2011	18.84	19.00	18.50	18.56
2612	NASDAQ	TTMI	Fri, Feb 11, 2011	17.83	18.78	17.35	18.70
2611	NASDAQ	TTMI	Thu, Feb 10, 2011	17.67	18.37	17.48	18.13
2610	NASDAQ	TTMI	Wed, Feb 9, 2011	17.80	17.99	17.57	17.73
2609	NASDAQ	TTMI	Tue, Feb 8, 2011	17.92	18.00	17.46	17.55
2608	NASDAQ	TTMI	Mon, Feb 7, 2011	17.21	18.06	17.20	17.89
2607	NASDAQ	TTMI	Fri, Feb 4, 2011	17.26	17.59	16.95	17.21
2606	NASDAQ	TTMI	Thu, Feb 3, 2011	16.61	17.48	16.51	17.20
2605	NASDAQ	TTMI	Wed, Feb 2, 2011	16.75	16.90	16.29	16.61
2604	NASDAQ	TTMI	Tue, Feb 1, 2011	16.02	17.05	15.94	16.85
2603	NASDAQ	TTMI	Mon, Jan 31, 2011	15.96	16.20	15.80	15.90
2602	NASDAQ	TTMI	Fri, Jan 28, 2011	16.31	16.35	15.75	15.90
2601	NASDAQ	TTMI	Thu, Jan 27, 2011	16.52	16.73	16.33	16.35
2600	NASDAQ	TTMI	Wed, Jan 26, 2011	16.39	16.70	16.11	16.52
2599	NASDAQ	TTMI	Tue, Jan 25, 2011	16.15	16.53	15.99	16.33
2598	NASDAQ	TTMI	Mon, Jan 24, 2011	16.36	16.57	16.09	16.19
2597	NASDAQ	TTMI	Fri, Jan 21, 2011	16.93	17.15	16.19	16.20
2596	NASDAQ	TTMI	Thu, Jan 20, 2011	17.00	17.25	16.56	16.69
2595	NASDAQ	TTMI	Wed, Jan 19, 2011	17.79	17.80	17.11	17.18
2594	NASDAQ	TTMI	Tue, Jan 18, 2011	18.02	18.50	17.82	17.91
2593	NASDAQ	TTMI	Fri, Jan 14, 2011	17.70	18.13	17.41	18.08
2592	NASDAQ	TTMI	Thu, Jan 13, 2011	16.00	17.84	15.50	17.74
2591	NASDAQ	TTMI	Wed, Jan 12, 2011	14.47	14.83	14.40	14.62
2590	NASDAQ	TTMI	Tue, Jan 11, 2011	14.25	14.32	14.00	14.28
2589	NASDAQ	TTMI	Mon, Jan 10, 2011	13.88	14.23	13.70	14.20
2588	NASDAQ	TTMI	Fri, Jan 7, 2011	14.51	14.57	13.41	14.03
2587	NASDAQ	TTMI	Thu, Jan 6, 2011	14.40	14.61	14.35	14.42
2586	NASDAQ	TTMI	Wed, Jan 5, 2011	14.44	14.56	14.30	14.33
2585	NASDAQ	TTMI	Tue, Jan 4, 2011	15.25	15.30	14.39	14.48
2584	NASDAQ	TTMI	Mon, Jan 3, 2011	15.00	15.43	14.92	15.19
2583	NASDAQ	TTMI	Fri, Dec 31, 2010	14.85	15.12	14.85	14.92
2582	NASDAQ	TTMI	Thu, Dec 30, 2010	15.04	15.10	14.86	14.86
2581	NASDAQ	TTMI	Wed, Dec 29, 2010	15.10	15.22	15.01	15.01
2580	NASDAQ	TTMI	Tue, Dec 28, 2010	15.57	15.60	14.73	15.08
2579	NASDAQ	TTMI	Mon, Dec 27, 2010	15.22	15.67	15.13	15.48
2578	NASDAQ	TTMI	Thu, Dec 23, 2010	15.25	15.43	15.15	15.29
2577	NASDAQ	TTMI	Wed, Dec 22, 2010	15.31	15.69	15.15	15.16
2576	NASDAQ	TTMI	Tue, Dec 21, 2010	15.34	15.40	15.24	15.30
2575	NASDAQ	TTMI	Mon, Dec 20, 2010	15.09	15.39	15.02	15.27
2574	NASDAQ	TTMI	Fri, Dec 17, 2010	15.05	15.26	14.90	14.99
2573	NASDAQ	TTMI	Thu, Dec 16, 2010	14.74	15.00	14.69	14.99
2572	NASDAQ	TTMI	Wed, Dec 15, 2010	14.78	15.00	14.60	14.64
2571	NASDAQ	TTMI	Tue, Dec 14, 2010	14.76	14.83	14.44	14.60
2570	NASDAQ	TTMI	Mon, Dec 13, 2010	14.95	14.95	14.65	14.66
2569	NASDAQ	TTMI	Fri, Dec 10, 2010	14.70	14.93	14.61	14.80
2568	NASDAQ	TTMI	Thu, Dec 9, 2010	14.45	14.63	14.19	14.51
2567	NASDAQ	TTMI	Wed, Dec 8, 2010	14.59	14.62	14.15	14.34
2566	NASDAQ	TTMI	Tue, Dec 7, 2010	14.37	14.70	14.11	14.61
2565	NASDAQ	TTMI	Mon, Dec 6, 2010	14.16	14.27	14.00	14.08
2564	NASDAQ	TTMI	Fri, Dec 3, 2010	14.00	14.20	14.00	14.12
2563	NASDAQ	TTMI	Thu, Dec 2, 2010	14.07	14.14	14.00	14.13
2562	NASDAQ	TTMI	Wed, Dec 1, 2010	13.61	14.15	13.45	14.04
2561	NASDAQ	TTMI	Tue, Nov 30, 2010	13.29	13.47	13.14	13.26
2560	NASDAQ	TTMI	Mon, Nov 29, 2010	12.90	13.46	12.73	13.42
2559	NASDAQ	TTMI	Fri, Nov 26, 2010	12.99	13.20	12.87	12.95
2558	NASDAQ	TTMI	Wed, Nov 24, 2010	12.88	13.12	12.74	13.09
2557	NASDAQ	TTMI	Tue, Nov 23, 2010	13.00	13.16	12.55	12.62
2556	NASDAQ	TTMI	Mon, Nov 22, 2010	13.45	13.69	13.11	13.20
2555	NASDAQ	TTMI	Fri, Nov 19, 2010	12.98	13.65	12.98	13.43
2554	NASDAQ	TTMI	Thu, Nov 18, 2010	12.82	13.12	12.68	12.96
2553	NASDAQ	TTMI	Wed, Nov 17, 2010	12.44	12.66	12.26	12.58
2552	NASDAQ	TTMI	Tue, Nov 16, 2010	12.51	12.55	12.13	12.36
2551	NASDAQ	TTMI	Mon, Nov 15, 2010	12.75	12.98	12.52	12.58
2550	NASDAQ	TTMI	Fri, Nov 12, 2010	12.80	12.95	12.59	12.60
2549	NASDAQ	TTMI	Thu, Nov 11, 2010	13.00	13.05	12.85	13.01
2548	NASDAQ	TTMI	Wed, Nov 10, 2010	13.27	13.36	12.92	13.25
2547	NASDAQ	TTMI	Tue, Nov 9, 2010	13.69	13.70	13.09	13.19
2546	NASDAQ	TTMI	Mon, Nov 8, 2010	13.60	14.04	13.59	13.68
2545	NASDAQ	TTMI	Fri, Nov 5, 2010	13.00	13.98	12.85	13.63
2544	NASDAQ	TTMI	Thu, Nov 4, 2010	11.15	11.40	10.90	11.40
2543	NASDAQ	TTMI	Wed, Nov 3, 2010	10.80	10.95	10.55	10.88
2542	NASDAQ	TTMI	Tue, Nov 2, 2010	10.70	10.85	10.60	10.84
2541	NASDAQ	TTMI	Mon, Nov 1, 2010	10.56	10.66	10.42	10.50
2540	NASDAQ	TTMI	Fri, Oct 29, 2010	10.13	10.53	10.07	10.48
2539	NASDAQ	TTMI	Thu, Oct 28, 2010	10.28	10.32	9.99	10.16
2538	NASDAQ	TTMI	Wed, Oct 27, 2010	10.15	10.27	9.95	10.14
2537	NASDAQ	TTMI	Tue, Oct 26, 2010	10.06	10.33	10.00	10.21
2536	NASDAQ	TTMI	Mon, Oct 25, 2010	10.34	10.50	10.09	10.12
2535	NASDAQ	TTMI	Fri, Oct 22, 2010	9.99	10.28	9.86	10.20
2534	NASDAQ	TTMI	Thu, Oct 21, 2010	10.13	10.25	9.83	9.92
2533	NASDAQ	TTMI	Wed, Oct 20, 2010	10.13	10.20	10.00	10.03
2532	NASDAQ	TTMI	Tue, Oct 19, 2010	10.13	10.31	9.95	10.03
2531	NASDAQ	TTMI	Mon, Oct 18, 2010	10.12	10.33	10.12	10.30
2530	NASDAQ	TTMI	Fri, Oct 15, 2010	10.14	10.31	9.91	10.04
2529	NASDAQ	TTMI	Thu, Oct 14, 2010	10.07	10.13	9.89	9.97
2528	NASDAQ	TTMI	Wed, Oct 13, 2010	9.76	10.16	9.66	10.11
2527	NASDAQ	TTMI	Tue, Oct 12, 2010	9.79	9.89	9.63	9.72
2526	NASDAQ	TTMI	Mon, Oct 11, 2010	9.80	9.99	9.75	9.81
2525	NASDAQ	TTMI	Fri, Oct 8, 2010	9.81	9.93	9.70	9.83
2524	NASDAQ	TTMI	Thu, Oct 7, 2010	9.91	9.92	9.71	9.78
2523	NASDAQ	TTMI	Wed, Oct 6, 2010	9.63	9.94	9.56	9.79
2522	NASDAQ	TTMI	Tue, Oct 5, 2010	9.56	9.69	9.40	9.68
2521	NASDAQ	TTMI	Mon, Oct 4, 2010	9.73	9.77	9.29	9.40
2520	NASDAQ	TTMI	Fri, Oct 1, 2010	9.92	9.92	9.73	9.79
2519	NASDAQ	TTMI	Thu, Sep 30, 2010	10.00	10.10	9.65	9.79
2518	NASDAQ	TTMI	Wed, Sep 29, 2010	9.77	9.98	9.69	9.88
2517	NASDAQ	TTMI	Tue, Sep 28, 2010	9.49	9.85	9.35	9.84
2516	NASDAQ	TTMI	Mon, Sep 27, 2010	9.88	9.88	9.46	9.49
2515	NASDAQ	TTMI	Fri, Sep 24, 2010	9.02	9.91	8.99	9.84
2514	NASDAQ	TTMI	Thu, Sep 23, 2010	8.84	9.02	8.77	8.89
2513	NASDAQ	TTMI	Wed, Sep 22, 2010	9.06	9.23	8.88	8.95
2512	NASDAQ	TTMI	Tue, Sep 21, 2010	9.30	9.33	9.06	9.14
2511	NASDAQ	TTMI	Mon, Sep 20, 2010	9.01	9.31	8.91	9.31
2510	NASDAQ	TTMI	Fri, Sep 17, 2010	8.89	9.02	8.57	8.99
2509	NASDAQ	TTMI	Thu, Sep 16, 2010	8.81	8.95	8.70	8.76
2508	NASDAQ	TTMI	Wed, Sep 15, 2010	8.65	8.92	8.65	8.86
2507	NASDAQ	TTMI	Tue, Sep 14, 2010	8.78	8.81	8.60	8.72
2506	NASDAQ	TTMI	Mon, Sep 13, 2010	8.57	8.86	8.57	8.79
2505	NASDAQ	TTMI	Fri, Sep 10, 2010	8.59	8.71	8.44	8.47
2504	NASDAQ	TTMI	Thu, Sep 9, 2010	8.81	8.86	8.52	8.57
2503	NASDAQ	TTMI	Wed, Sep 8, 2010	8.53	8.68	8.45	8.62
2502	NASDAQ	TTMI	Tue, Sep 7, 2010	8.89	8.92	8.47	8.48
2501	NASDAQ	TTMI	Fri, Sep 3, 2010	8.85	8.93	8.78	8.91
2500	NASDAQ	TTMI	Thu, Sep 2, 2010	8.69	8.80	8.54	8.72
2499	NASDAQ	TTMI	Wed, Sep 1, 2010	8.45	8.74	8.39	8.73
2498	NASDAQ	TTMI	Tue, Aug 31, 2010	8.35	8.50	8.22	8.24
2497	NASDAQ	TTMI	Mon, Aug 30, 2010	8.39	8.58	8.37	8.38
2496	NASDAQ	TTMI	Fri, Aug 27, 2010	8.35	8.43	8.19	8.40
2495	NASDAQ	TTMI	Thu, Aug 26, 2010	8.44	8.52	8.20	8.21
2494	NASDAQ	TTMI	Wed, Aug 25, 2010	8.09	8.46	8.09	8.40
2493	NASDAQ	TTMI	Tue, Aug 24, 2010	8.30	8.31	8.04	8.25
2492	NASDAQ	TTMI	Mon, Aug 23, 2010	8.77	8.92	8.43	8.44
2491	NASDAQ	TTMI	Fri, Aug 20, 2010	8.50	8.67	8.36	8.65
2490	NASDAQ	TTMI	Thu, Aug 19, 2010	8.94	9.00	8.50	8.53
2489	NASDAQ	TTMI	Wed, Aug 18, 2010	9.04	9.22	8.88	9.02
2488	NASDAQ	TTMI	Tue, Aug 17, 2010	8.99	9.26	8.81	9.03
2487	NASDAQ	TTMI	Mon, Aug 16, 2010	8.78	8.95	8.78	8.83
2486	NASDAQ	TTMI	Fri, Aug 13, 2010	8.87	9.02	8.77	8.84
2485	NASDAQ	TTMI	Thu, Aug 12, 2010	9.17	9.17	8.85	8.94
2484	NASDAQ	TTMI	Wed, Aug 11, 2010	9.50	9.68	9.10	9.20
2483	NASDAQ	TTMI	Tue, Aug 10, 2010	10.24	10.35	9.67	9.69
2482	NASDAQ	TTMI	Mon, Aug 9, 2010	10.32	10.49	10.13	10.43
2481	NASDAQ	TTMI	Fri, Aug 6, 2010	10.02	10.64	10.02	10.18
2480	NASDAQ	TTMI	Thu, Aug 5, 2010	10.24	10.38	10.01	10.13
2479	NASDAQ	TTMI	Wed, Aug 4, 2010	10.31	10.50	10.22	10.38
2478	NASDAQ	TTMI	Tue, Aug 3, 2010	10.49	10.72	10.25	10.26
2477	NASDAQ	TTMI	Mon, Aug 2, 2010	10.49	10.65	10.31	10.58
2476	NASDAQ	TTMI	Fri, Jul 30, 2010	9.95	10.33	9.90	10.25
2475	NASDAQ	TTMI	Thu, Jul 29, 2010	10.23	10.32	9.84	10.13
2474	NASDAQ	TTMI	Wed, Jul 28, 2010	10.42	10.50	10.09	10.14
2473	NASDAQ	TTMI	Tue, Jul 27, 2010	10.76	10.77	10.25	10.48
2472	NASDAQ	TTMI	Mon, Jul 26, 2010	10.40	10.73	10.14	10.62
2471	NASDAQ	TTMI	Fri, Jul 23, 2010	9.94	10.35	9.83	10.33
2470	NASDAQ	TTMI	Thu, Jul 22, 2010	9.67	10.03	9.65	10.02
2469	NASDAQ	TTMI	Wed, Jul 21, 2010	9.87	9.90	9.47	9.47
2468	NASDAQ	TTMI	Tue, Jul 20, 2010	9.74	9.88	9.46	9.79
2467	NASDAQ	TTMI	Mon, Jul 19, 2010	9.55	9.93	9.46	9.92
2466	NASDAQ	TTMI	Fri, Jul 16, 2010	9.85	9.92	9.53	9.54
2465	NASDAQ	TTMI	Thu, Jul 15, 2010	10.20	10.23	9.83	9.98
2464	NASDAQ	TTMI	Wed, Jul 14, 2010	10.09	10.36	10.09	10.22
2463	NASDAQ	TTMI	Tue, Jul 13, 2010	9.90	10.21	9.88	10.19
2462	NASDAQ	TTMI	Mon, Jul 12, 2010	9.85	10.00	9.60	9.71
2461	NASDAQ	TTMI	Fri, Jul 9, 2010	9.54	9.87	9.53	9.87
2460	NASDAQ	TTMI	Thu, Jul 8, 2010	9.58	9.66	9.39	9.54
2459	NASDAQ	TTMI	Wed, Jul 7, 2010	9.13	9.49	9.02	9.48
2458	NASDAQ	TTMI	Tue, Jul 6, 2010	9.56	9.57	8.96	9.09
2457	NASDAQ	TTMI	Fri, Jul 2, 2010	9.68	9.68	9.22	9.31
2456	NASDAQ	TTMI	Thu, Jul 1, 2010	9.53	9.89	9.43	9.56
2455	NASDAQ	TTMI	Wed, Jun 30, 2010	9.56	9.70	9.50	9.50
2454	NASDAQ	TTMI	Tue, Jun 29, 2010	10.00	10.00	9.50	9.53
2453	NASDAQ	TTMI	Mon, Jun 28, 2010	9.95	10.40	9.85	10.26
2452	NASDAQ	TTMI	Fri, Jun 25, 2010	9.63	9.99	9.55	9.98
2451	NASDAQ	TTMI	Thu, Jun 24, 2010	9.61	9.72	9.55	9.55
2450	NASDAQ	TTMI	Wed, Jun 23, 2010	9.73	9.86	9.61	9.71
2449	NASDAQ	TTMI	Tue, Jun 22, 2010	10.05	10.27	9.70	9.73
2448	NASDAQ	TTMI	Mon, Jun 21, 2010	10.02	10.16	9.85	10.00
2447	NASDAQ	TTMI	Fri, Jun 18, 2010	9.91	9.93	9.76	9.82
2446	NASDAQ	TTMI	Thu, Jun 17, 2010	9.80	10.04	9.74	9.83
2445	NASDAQ	TTMI	Wed, Jun 16, 2010	9.77	9.89	9.67	9.76
2444	NASDAQ	TTMI	Tue, Jun 15, 2010	9.68	9.96	9.59	9.90
2443	NASDAQ	TTMI	Mon, Jun 14, 2010	10.06	10.21	9.62	9.65
2442	NASDAQ	TTMI	Fri, Jun 11, 2010	9.67	9.97	9.58	9.97
2441	NASDAQ	TTMI	Thu, Jun 10, 2010	9.76	9.85	9.53	9.85
2440	NASDAQ	TTMI	Wed, Jun 9, 2010	9.80	9.80	9.50	9.53
2439	NASDAQ	TTMI	Tue, Jun 8, 2010	10.00	10.07	9.53	9.65
2438	NASDAQ	TTMI	Mon, Jun 7, 2010	10.46	10.49	9.90	9.91
2437	NASDAQ	TTMI	Fri, Jun 4, 2010	11.21	11.21	10.30	10.38
2436	NASDAQ	TTMI	Thu, Jun 3, 2010	11.18	11.48	10.99	11.45
2435	NASDAQ	TTMI	Wed, Jun 2, 2010	10.90	11.13	10.62	11.12
2434	NASDAQ	TTMI	Tue, Jun 1, 2010	11.48	11.50	10.85	10.85
2433	NASDAQ	TTMI	Fri, May 28, 2010	11.45	11.78	11.20	11.57
2432	NASDAQ	TTMI	Thu, May 27, 2010	10.11	11.55	10.11	11.48
2431	NASDAQ	TTMI	Wed, May 26, 2010	10.00	10.26	9.79	9.83
2430	NASDAQ	TTMI	Tue, May 25, 2010	9.76	9.93	9.52	9.88
2429	NASDAQ	TTMI	Mon, May 24, 2010	10.25	10.30	9.94	9.97
2428	NASDAQ	TTMI	Fri, May 21, 2010	9.88	10.38	9.88	10.23
2427	NASDAQ	TTMI	Thu, May 20, 2010	10.43	10.50	10.01	10.03
2426	NASDAQ	TTMI	Wed, May 19, 2010	10.89	11.03	10.52	10.75
2425	NASDAQ	TTMI	Tue, May 18, 2010	11.24	11.45	10.78	10.88
2424	NASDAQ	TTMI	Mon, May 17, 2010	11.34	11.50	10.88	11.16
2423	NASDAQ	TTMI	Fri, May 14, 2010	11.43	11.55	11.01	11.23
2422	NASDAQ	TTMI	Thu, May 13, 2010	11.88	11.97	11.47	11.57
2421	NASDAQ	TTMI	Wed, May 12, 2010	11.55	12.06	11.55	11.96
2420	NASDAQ	TTMI	Tue, May 11, 2010	11.45	11.93	11.33	11.54
2419	NASDAQ	TTMI	Mon, May 10, 2010	11.66	11.67	11.26	11.49
2418	NASDAQ	TTMI	Fri, May 7, 2010	10.55	11.60	9.81	11.07
2417	NASDAQ	TTMI	Thu, May 6, 2010	11.01	11.14	9.88	10.53
2416	NASDAQ	TTMI	Wed, May 5, 2010	10.48	11.11	10.39	11.07
2415	NASDAQ	TTMI	Tue, May 4, 2010	11.01	11.09	10.52	10.60
2414	NASDAQ	TTMI	Mon, May 3, 2010	10.82	11.25	10.69	11.19
2413	NASDAQ	TTMI	Fri, Apr 30, 2010	10.60	11.50	10.60	10.86
2412	NASDAQ	TTMI	Thu, Apr 29, 2010	10.59	10.65	10.49	10.55
2411	NASDAQ	TTMI	Wed, Apr 28, 2010	10.31	10.58	10.21	10.47
2410	NASDAQ	TTMI	Tue, Apr 27, 2010	10.38	10.72	10.14	10.20
2409	NASDAQ	TTMI	Mon, Apr 26, 2010	10.36	10.51	10.21	10.41
2408	NASDAQ	TTMI	Fri, Apr 23, 2010	10.11	10.41	10.03	10.41
2407	NASDAQ	TTMI	Thu, Apr 22, 2010	9.93	10.12	9.82	10.11
2406	NASDAQ	TTMI	Wed, Apr 21, 2010	10.18	10.18	9.85	10.09
2405	NASDAQ	TTMI	Tue, Apr 20, 2010	9.96	10.47	9.96	10.20
2404	NASDAQ	TTMI	Mon, Apr 19, 2010	9.89	10.00	9.61	9.87
2403	NASDAQ	TTMI	Fri, Apr 16, 2010	10.06	10.21	9.79	9.98
2402	NASDAQ	TTMI	Thu, Apr 15, 2010	9.76	10.14	9.76	10.07
2401	NASDAQ	TTMI	Wed, Apr 14, 2010	9.35	9.83	9.23	9.79
2400	NASDAQ	TTMI	Tue, Apr 13, 2010	9.42	9.45	9.26	9.31
2399	NASDAQ	TTMI	Mon, Apr 12, 2010	9.10	9.49	9.08	9.43
2398	NASDAQ	TTMI	Fri, Apr 9, 2010	9.06	9.15	8.96	9.12
2397	NASDAQ	TTMI	Thu, Apr 8, 2010	9.09	9.13	8.92	9.06
2396	NASDAQ	TTMI	Wed, Apr 7, 2010	9.09	9.23	9.03	9.16
2395	NASDAQ	TTMI	Tue, Apr 6, 2010	8.92	9.14	8.92	9.14
2394	NASDAQ	TTMI	Mon, Apr 5, 2010	9.04	9.16	8.98	9.00
2393	NASDAQ	TTMI	Thu, Apr 1, 2010	8.93	9.06	8.91	9.02
2392	NASDAQ	TTMI	Wed, Mar 31, 2010	8.99	9.06	8.79	8.88
2391	NASDAQ	TTMI	Tue, Mar 30, 2010	8.97	9.04	8.96	9.02
2390	NASDAQ	TTMI	Mon, Mar 29, 2010	8.98	9.01	8.76	8.98
2389	NASDAQ	TTMI	Fri, Mar 26, 2010	9.05	9.10	8.89	8.92
2388	NASDAQ	TTMI	Thu, Mar 25, 2010	9.38	9.42	8.92	9.14
2387	NASDAQ	TTMI	Wed, Mar 24, 2010	9.62	9.62	9.38	9.41
2386	NASDAQ	TTMI	Tue, Mar 23, 2010	9.46	9.72	9.43	9.70
2385	NASDAQ	TTMI	Mon, Mar 22, 2010	9.44	9.65	9.37	9.48
2384	NASDAQ	TTMI	Fri, Mar 19, 2010	9.57	9.66	9.33	9.56
2383	NASDAQ	TTMI	Thu, Mar 18, 2010	9.40	9.64	9.36	9.60
2382	NASDAQ	TTMI	Wed, Mar 17, 2010	9.19	9.49	9.19	9.46
2381	NASDAQ	TTMI	Tue, Mar 16, 2010	9.12	9.23	8.94	9.19
2380	NASDAQ	TTMI	Mon, Mar 15, 2010	9.49	9.49	9.11	9.11
2379	NASDAQ	TTMI	Fri, Mar 12, 2010	9.64	9.64	9.37	9.41
2378	NASDAQ	TTMI	Thu, Mar 11, 2010	9.51	9.70	9.35	9.64
2377	NASDAQ	TTMI	Wed, Mar 10, 2010	9.48	9.68	9.39	9.61
2376	NASDAQ	TTMI	Tue, Mar 9, 2010	9.10	9.47	9.09	9.45
2375	NASDAQ	TTMI	Mon, Mar 8, 2010	9.21	9.21	9.03	9.17
2374	NASDAQ	TTMI	Fri, Mar 5, 2010	9.31	9.50	8.98	9.24
2373	NASDAQ	TTMI	Thu, Mar 4, 2010	9.10	9.28	8.96	9.22
2372	NASDAQ	TTMI	Wed, Mar 3, 2010	9.04	9.20	8.84	9.14
2371	NASDAQ	TTMI	Tue, Mar 2, 2010	8.84	8.95	8.70	8.95
2370	NASDAQ	TTMI	Mon, Mar 1, 2010	8.63	8.85	8.55	8.85
2369	NASDAQ	TTMI	Fri, Feb 26, 2010	8.45	8.60	8.34	8.54
2368	NASDAQ	TTMI	Thu, Feb 25, 2010	8.29	8.47	8.25	8.42
2367	NASDAQ	TTMI	Wed, Feb 24, 2010	8.44	8.50	8.37	8.41
2366	NASDAQ	TTMI	Tue, Feb 23, 2010	8.54	8.55	8.36	8.42
2365	NASDAQ	TTMI	Mon, Feb 22, 2010	8.59	8.62	8.36	8.55
2364	NASDAQ	TTMI	Fri, Feb 19, 2010	8.68	8.69	8.47	8.56
2363	NASDAQ	TTMI	Thu, Feb 18, 2010	8.70	8.70	8.50	8.68
2362	NASDAQ	TTMI	Wed, Feb 17, 2010	8.86	9.10	8.61	8.70
2361	NASDAQ	TTMI	Tue, Feb 16, 2010	8.88	8.91	8.65	8.80
2360	NASDAQ	TTMI	Fri, Feb 12, 2010	8.62	8.76	8.61	8.76
2359	NASDAQ	TTMI	Thu, Feb 11, 2010	8.77	8.86	8.60	8.75
2358	NASDAQ	TTMI	Wed, Feb 10, 2010	8.70	8.79	8.67	8.79
2357	NASDAQ	TTMI	Tue, Feb 9, 2010	8.91	8.91	8.68	8.72
2356	NASDAQ	TTMI	Mon, Feb 8, 2010	8.91	8.95	8.60	8.79
2355	NASDAQ	TTMI	Fri, Feb 5, 2010	8.85	9.44	8.60	8.95
2354	NASDAQ	TTMI	Thu, Feb 4, 2010	10.05	10.12	9.72	9.77
2353	NASDAQ	TTMI	Wed, Feb 3, 2010	10.54	10.54	9.73	10.15
2352	NASDAQ	TTMI	Tue, Feb 2, 2010	10.55	10.90	10.55	10.65
2351	NASDAQ	TTMI	Mon, Feb 1, 2010	10.15	10.52	10.04	10.46
2350	NASDAQ	TTMI	Fri, Jan 29, 2010	10.73	10.74	10.15	10.35
2349	NASDAQ	TTMI	Thu, Jan 28, 2010	11.37	11.41	10.53	10.67
2348	NASDAQ	TTMI	Wed, Jan 27, 2010	10.21	11.33	10.21	11.31
2347	NASDAQ	TTMI	Tue, Jan 26, 2010	10.39	10.50	10.21	10.29
2346	NASDAQ	TTMI	Mon, Jan 25, 2010	10.56	10.56	10.21	10.47
2345	NASDAQ	TTMI	Fri, Jan 22, 2010	10.47	10.69	10.40	10.41
2344	NASDAQ	TTMI	Thu, Jan 21, 2010	10.70	10.80	10.42	10.48
2343	NASDAQ	TTMI	Wed, Jan 20, 2010	10.82	11.03	10.50	10.71
2342	NASDAQ	TTMI	Tue, Jan 19, 2010	10.88	11.04	10.75	10.95
2341	NASDAQ	TTMI	Fri, Jan 15, 2010	11.16	11.35	10.80	10.90
2340	NASDAQ	TTMI	Thu, Jan 14, 2010	11.24	11.24	10.99	11.07
2339	NASDAQ	TTMI	Wed, Jan 13, 2010	11.42	11.48	11.06	11.27
2338	NASDAQ	TTMI	Tue, Jan 12, 2010	11.49	11.52	11.27	11.38
2337	NASDAQ	TTMI	Mon, Jan 11, 2010	11.69	11.70	11.51	11.65
2336	NASDAQ	TTMI	Fri, Jan 8, 2010	11.40	11.65	11.39	11.64
2335	NASDAQ	TTMI	Thu, Jan 7, 2010	11.49	11.60	11.25	11.48
2334	NASDAQ	TTMI	Wed, Jan 6, 2010	11.57	11.59	11.35	11.42
2333	NASDAQ	TTMI	Tue, Jan 5, 2010	11.67	11.94	11.42	11.62
2332	NASDAQ	TTMI	Mon, Jan 4, 2010	11.73	11.81	11.56	11.73
2331	NASDAQ	TTMI	Thu, Dec 31, 2009	11.93	11.93	11.48	11.53
2330	NASDAQ	TTMI	Wed, Dec 30, 2009	11.87	12.00	11.64	11.97
2329	NASDAQ	TTMI	Tue, Dec 29, 2009	11.93	12.02	11.65	11.90
2328	NASDAQ	TTMI	Mon, Dec 28, 2009	12.01	12.04	11.78	11.92
2327	NASDAQ	TTMI	Thu, Dec 24, 2009	12.28	12.28	11.92	11.99
2326	NASDAQ	TTMI	Wed, Dec 23, 2009	12.04	12.32	11.63	12.26
2325	NASDAQ	TTMI	Tue, Dec 22, 2009	11.92	12.04	11.69	11.98
2324	NASDAQ	TTMI	Mon, Dec 21, 2009	11.57	11.96	11.32	11.86
2323	NASDAQ	TTMI	Fri, Dec 18, 2009	11.52	11.54	11.12	11.52
2322	NASDAQ	TTMI	Thu, Dec 17, 2009	11.30	11.46	10.98	11.37
2321	NASDAQ	TTMI	Wed, Dec 16, 2009	11.07	11.49	10.98	11.42
2320	NASDAQ	TTMI	Tue, Dec 15, 2009	10.96	11.06	10.73	11.03
2319	NASDAQ	TTMI	Mon, Dec 14, 2009	10.79	11.22	10.76	10.96
2318	NASDAQ	TTMI	Fri, Dec 11, 2009	10.61	10.77	10.39	10.69
2317	NASDAQ	TTMI	Thu, Dec 10, 2009	10.80	10.81	10.45	10.57
2316	NASDAQ	TTMI	Wed, Dec 9, 2009	10.71	10.95	10.52	10.78
2315	NASDAQ	TTMI	Tue, Dec 8, 2009	10.84	10.99	10.56	10.68
2314	NASDAQ	TTMI	Mon, Dec 7, 2009	10.94	11.10	10.71	10.90
2313	NASDAQ	TTMI	Fri, Dec 4, 2009	10.97	11.30	10.82	11.00
2312	NASDAQ	TTMI	Thu, Dec 3, 2009	10.67	10.92	10.48	10.77
2311	NASDAQ	TTMI	Wed, Dec 2, 2009	10.52	10.70	10.31	10.65
2310	NASDAQ	TTMI	Tue, Dec 1, 2009	10.52	10.79	10.33	10.54
2309	NASDAQ	TTMI	Mon, Nov 30, 2009	10.28	10.40	9.90	10.37
2308	NASDAQ	TTMI	Fri, Nov 27, 2009	10.20	10.62	10.18	10.41
2307	NASDAQ	TTMI	Wed, Nov 25, 2009	10.80	10.92	10.50	10.66
2306	NASDAQ	TTMI	Tue, Nov 24, 2009	10.93	11.02	10.46	10.77
2305	NASDAQ	TTMI	Mon, Nov 23, 2009	10.52	10.95	10.47	10.89
2304	NASDAQ	TTMI	Fri, Nov 20, 2009	10.78	10.99	10.10	10.34
2303	NASDAQ	TTMI	Thu, Nov 19, 2009	10.78	11.02	10.40	10.93
2302	NASDAQ	TTMI	Wed, Nov 18, 2009	11.25	11.25	10.56	10.93
2301	NASDAQ	TTMI	Tue, Nov 17, 2009	11.75	11.75	11.04	11.34
2300	NASDAQ	TTMI	Mon, Nov 16, 2009	11.82	12.39	11.75	11.88
2299	NASDAQ	TTMI	Fri, Nov 13, 2009	11.14	11.51	11.08	11.21
2298	NASDAQ	TTMI	Thu, Nov 12, 2009	11.32	11.35	11.03	11.12
2297	NASDAQ	TTMI	Wed, Nov 11, 2009	11.42	11.45	11.32	11.38
2296	NASDAQ	TTMI	Tue, Nov 10, 2009	11.27	11.71	11.19	11.26
2295	NASDAQ	TTMI	Mon, Nov 9, 2009	11.33	11.33	10.80	11.31
2294	NASDAQ	TTMI	Fri, Nov 6, 2009	11.20	11.45	11.05	11.17
2293	NASDAQ	TTMI	Thu, Nov 5, 2009	10.22	11.77	10.22	11.35
2292	NASDAQ	TTMI	Wed, Nov 4, 2009	10.17	10.41	9.90	10.05
2291	NASDAQ	TTMI	Tue, Nov 3, 2009	10.05	10.32	9.98	10.13
2290	NASDAQ	TTMI	Mon, Nov 2, 2009	10.22	10.23	9.78	10.13
2289	NASDAQ	TTMI	Fri, Oct 30, 2009	10.64	10.73	9.99	10.17
2288	NASDAQ	TTMI	Thu, Oct 29, 2009	10.14	10.85	9.94	10.79
2287	NASDAQ	TTMI	Wed, Oct 28, 2009	10.69	10.79	9.97	9.99
2286	NASDAQ	TTMI	Tue, Oct 27, 2009	10.87	10.98	10.63	10.74
2285	NASDAQ	TTMI	Mon, Oct 26, 2009	11.24	11.49	10.79	10.80
2284	NASDAQ	TTMI	Fri, Oct 23, 2009	11.68	11.68	11.17	11.19
2283	NASDAQ	TTMI	Thu, Oct 22, 2009	11.60	11.73	11.20	11.64
2282	NASDAQ	TTMI	Wed, Oct 21, 2009	11.55	12.04	11.52	11.56
2281	NASDAQ	TTMI	Tue, Oct 20, 2009	11.73	11.86	11.48	11.62
2280	NASDAQ	TTMI	Mon, Oct 19, 2009	11.77	11.88	11.44	11.64
2279	NASDAQ	TTMI	Fri, Oct 16, 2009	11.69	11.86	11.59	11.69
2278	NASDAQ	TTMI	Thu, Oct 15, 2009	11.60	11.82	11.52	11.75
2277	NASDAQ	TTMI	Wed, Oct 14, 2009	11.89	11.92	11.61	11.71
2276	NASDAQ	TTMI	Tue, Oct 13, 2009	11.83	11.89	11.56	11.69
2275	NASDAQ	TTMI	Mon, Oct 12, 2009	12.40	12.50	11.81	11.81
2274	NASDAQ	TTMI	Fri, Oct 9, 2009	11.81	12.52	11.81	12.43
2273	NASDAQ	TTMI	Thu, Oct 8, 2009	11.75	12.03	11.53	11.78
2272	NASDAQ	TTMI	Wed, Oct 7, 2009	11.49	11.87	11.47	11.63
2271	NASDAQ	TTMI	Tue, Oct 6, 2009	11.35	11.86	11.26	11.64
2270	NASDAQ	TTMI	Mon, Oct 5, 2009	10.95	11.25	10.82	11.23
2269	NASDAQ	TTMI	Fri, Oct 2, 2009	10.82	10.98	10.65	10.86
2268	NASDAQ	TTMI	Thu, Oct 1, 2009	11.43	11.43	10.86	10.97
2267	NASDAQ	TTMI	Wed, Sep 30, 2009	11.58	11.69	11.28	11.47
2266	NASDAQ	TTMI	Tue, Sep 29, 2009	11.76	11.78	11.52	11.60
2265	NASDAQ	TTMI	Mon, Sep 28, 2009	11.56	11.99	11.41	11.72
2264	NASDAQ	TTMI	Fri, Sep 25, 2009	11.40	11.61	11.25	11.46
2263	NASDAQ	TTMI	Thu, Sep 24, 2009	11.66	11.75	11.32	11.47
2262	NASDAQ	TTMI	Wed, Sep 23, 2009	11.37	11.92	11.12	11.64
2261	NASDAQ	TTMI	Tue, Sep 22, 2009	11.22	11.53	11.11	11.42
2260	NASDAQ	TTMI	Mon, Sep 21, 2009	11.07	11.26	10.78	11.13
2259	NASDAQ	TTMI	Fri, Sep 18, 2009	11.10	11.48	11.07	11.46
2258	NASDAQ	TTMI	Thu, Sep 17, 2009	11.14	11.39	10.85	11.00
2257	NASDAQ	TTMI	Wed, Sep 16, 2009	11.02	11.20	10.73	11.14
2256	NASDAQ	TTMI	Tue, Sep 15, 2009	10.90	11.07	10.82	10.95
2255	NASDAQ	TTMI	Mon, Sep 14, 2009	10.86	10.99	10.66	10.96
2254	NASDAQ	TTMI	Fri, Sep 11, 2009	11.21	11.32	10.90	10.99
2253	NASDAQ	TTMI	Thu, Sep 10, 2009	10.77	11.26	10.77	11.23
2252	NASDAQ	TTMI	Wed, Sep 9, 2009	10.37	10.90	10.33	10.81
2251	NASDAQ	TTMI	Tue, Sep 8, 2009	10.34	10.64	10.18	10.40
2250	NASDAQ	TTMI	Fri, Sep 4, 2009	9.96	10.28	9.90	10.23
2249	NASDAQ	TTMI	Thu, Sep 3, 2009	9.99	10.11	9.89	10.02
2248	NASDAQ	TTMI	Wed, Sep 2, 2009	9.95	10.10	9.86	9.96
2247	NASDAQ	TTMI	Tue, Sep 1, 2009	10.09	10.34	9.88	10.01
2246	NASDAQ	TTMI	Mon, Aug 31, 2009	10.12	10.40	10.00	10.12
2245	NASDAQ	TTMI	Fri, Aug 28, 2009	10.12	10.45	10.12	10.25
2244	NASDAQ	TTMI	Thu, Aug 27, 2009	10.22	10.22	9.84	9.99
2243	NASDAQ	TTMI	Wed, Aug 26, 2009	10.18	10.29	9.95	10.22
2242	NASDAQ	TTMI	Tue, Aug 25, 2009	10.23	10.42	10.01	10.21
2241	NASDAQ	TTMI	Mon, Aug 24, 2009	10.04	10.29	10.04	10.20
2240	NASDAQ	TTMI	Fri, Aug 21, 2009	10.49	10.72	10.01	10.02
2239	NASDAQ	TTMI	Thu, Aug 20, 2009	10.24	10.60	10.22	10.29
2238	NASDAQ	TTMI	Wed, Aug 19, 2009	10.15	10.42	10.06	10.24
2237	NASDAQ	TTMI	Tue, Aug 18, 2009	10.18	10.50	9.96	10.33
2236	NASDAQ	TTMI	Mon, Aug 17, 2009	10.07	10.18	9.83	10.08
2235	NASDAQ	TTMI	Fri, Aug 14, 2009	10.79	10.85	10.10	10.22
2234	NASDAQ	TTMI	Thu, Aug 13, 2009	10.77	10.92	10.50	10.85
2233	NASDAQ	TTMI	Wed, Aug 12, 2009	10.41	10.90	10.41	10.73
2232	NASDAQ	TTMI	Tue, Aug 11, 2009	10.71	10.91	10.20	10.40
2231	NASDAQ	TTMI	Mon, Aug 10, 2009	10.82	10.97	10.52	10.81
2230	NASDAQ	TTMI	Fri, Aug 7, 2009	10.80	11.19	10.61	10.93
2229	NASDAQ	TTMI	Thu, Aug 6, 2009	10.99	11.07	10.55	10.60
2228	NASDAQ	TTMI	Wed, Aug 5, 2009	11.31	11.40	10.55	10.97
2227	NASDAQ	TTMI	Tue, Aug 4, 2009	10.56	11.48	10.55	11.35
2226	NASDAQ	TTMI	Mon, Aug 3, 2009	10.02	10.64	9.90	10.62
2225	NASDAQ	TTMI	Fri, Jul 31, 2009	9.44	10.06	9.44	9.87
2224	NASDAQ	TTMI	Thu, Jul 30, 2009	9.18	9.72	9.18	9.51
2223	NASDAQ	TTMI	Wed, Jul 29, 2009	9.55	9.58	8.99	9.09
2222	NASDAQ	TTMI	Tue, Jul 28, 2009	9.50	9.69	9.26	9.67
2221	NASDAQ	TTMI	Mon, Jul 27, 2009	9.65	9.73	9.42	9.61
2220	NASDAQ	TTMI	Fri, Jul 24, 2009	9.60	9.78	9.48	9.70
2219	NASDAQ	TTMI	Thu, Jul 23, 2009	9.13	9.80	9.08	9.73
2218	NASDAQ	TTMI	Wed, Jul 22, 2009	8.80	9.19	8.71	9.18
2217	NASDAQ	TTMI	Tue, Jul 21, 2009	9.03	9.03	8.66	8.88
2216	NASDAQ	TTMI	Mon, Jul 20, 2009	9.03	9.13	8.93	9.00
2215	NASDAQ	TTMI	Fri, Jul 17, 2009	9.13	9.13	8.62	9.00
2214	NASDAQ	TTMI	Thu, Jul 16, 2009	8.96	9.15	8.82	9.11
2213	NASDAQ	TTMI	Wed, Jul 15, 2009	8.69	9.18	8.66	9.04
2212	NASDAQ	TTMI	Tue, Jul 14, 2009	8.54	8.72	8.51	8.58
2211	NASDAQ	TTMI	Mon, Jul 13, 2009	8.27	8.63	8.03	8.52
2210	NASDAQ	TTMI	Fri, Jul 10, 2009	8.30	8.42	8.07	8.25
2209	NASDAQ	TTMI	Thu, Jul 9, 2009	8.51	8.51	8.25	8.33
2208	NASDAQ	TTMI	Wed, Jul 8, 2009	8.55	8.92	8.24	8.47
2207	NASDAQ	TTMI	Tue, Jul 7, 2009	8.54	8.90	8.46	8.48
2206	NASDAQ	TTMI	Mon, Jul 6, 2009	8.12	8.57	8.06	8.51
2205	NASDAQ	TTMI	Thu, Jul 2, 2009	8.08	8.46	7.95	8.19
2204	NASDAQ	TTMI	Wed, Jul 1, 2009	8.11	8.50	8.00	8.26
2203	NASDAQ	TTMI	Tue, Jun 30, 2009	8.00	8.07	7.85	7.96
2202	NASDAQ	TTMI	Mon, Jun 29, 2009	8.21	8.35	7.93	8.00
2201	NASDAQ	TTMI	Fri, Jun 26, 2009	7.79	8.26	7.66	8.20
2200	NASDAQ	TTMI	Thu, Jun 25, 2009	7.65	8.02	7.65	7.88
2199	NASDAQ	TTMI	Wed, Jun 24, 2009	7.51	7.76	7.47	7.69
2198	NASDAQ	TTMI	Tue, Jun 23, 2009	7.63	7.79	7.39	7.41
2197	NASDAQ	TTMI	Mon, Jun 22, 2009	7.71	7.76	7.52	7.56
2196	NASDAQ	TTMI	Fri, Jun 19, 2009	7.82	8.00	7.73	7.77
2195	NASDAQ	TTMI	Thu, Jun 18, 2009	7.78	7.82	7.51	7.66
2194	NASDAQ	TTMI	Wed, Jun 17, 2009	7.90	7.98	7.73	7.82
2193	NASDAQ	TTMI	Tue, Jun 16, 2009	8.29	8.30	7.83	7.87
2192	NASDAQ	TTMI	Mon, Jun 15, 2009	8.90	8.96	8.19	8.19
2191	NASDAQ	TTMI	Fri, Jun 12, 2009	9.15	9.18	8.83	9.10
2190	NASDAQ	TTMI	Thu, Jun 11, 2009	8.92	9.35	8.77	9.21
2189	NASDAQ	TTMI	Wed, Jun 10, 2009	9.10	9.16	8.47	8.88
2188	NASDAQ	TTMI	Tue, Jun 9, 2009	9.26	9.32	8.94	8.99
2187	NASDAQ	TTMI	Mon, Jun 8, 2009	9.36	9.51	9.06	9.23
2186	NASDAQ	TTMI	Fri, Jun 5, 2009	9.58	9.76	9.38	9.56
2185	NASDAQ	TTMI	Thu, Jun 4, 2009	8.98	9.54	8.84	9.52
2184	NASDAQ	TTMI	Wed, Jun 3, 2009	8.83	9.04	8.71	8.95
2183	NASDAQ	TTMI	Tue, Jun 2, 2009	8.85	9.03	8.67	8.94
2182	NASDAQ	TTMI	Mon, Jun 1, 2009	9.00	9.31	8.82	8.93
2181	NASDAQ	TTMI	Fri, May 29, 2009	8.26	9.01	8.14	8.90
2180	NASDAQ	TTMI	Thu, May 28, 2009	8.10	8.34	7.90	8.26
2179	NASDAQ	TTMI	Wed, May 27, 2009	7.64	8.43	7.64	8.02
2178	NASDAQ	TTMI	Tue, May 26, 2009	7.11	7.73	7.05	7.67
2177	NASDAQ	TTMI	Fri, May 22, 2009	7.50	7.54	7.14	7.17
2176	NASDAQ	TTMI	Thu, May 21, 2009	7.58	7.66	7.22	7.47
2175	NASDAQ	TTMI	Wed, May 20, 2009	7.75	8.07	7.67	7.67
2174	NASDAQ	TTMI	Tue, May 19, 2009	7.55	7.78	7.40	7.70
2173	NASDAQ	TTMI	Mon, May 18, 2009	7.48	7.71	7.34	7.64
2172	NASDAQ	TTMI	Fri, May 15, 2009	7.29	7.39	7.00	7.35
2171	NASDAQ	TTMI	Thu, May 14, 2009	7.09	7.49	7.00	7.24
2170	NASDAQ	TTMI	Wed, May 13, 2009	7.78	7.78	7.02	7.07
2169	NASDAQ	TTMI	Tue, May 12, 2009	8.00	8.13	7.60	7.90
2168	NASDAQ	TTMI	Mon, May 11, 2009	8.16	8.34	7.89	7.99
2167	NASDAQ	TTMI	Fri, May 8, 2009	8.00	8.40	7.96	8.39
2166	NASDAQ	TTMI	Thu, May 7, 2009	8.30	8.30	7.75	7.85
2165	NASDAQ	TTMI	Wed, May 6, 2009	8.31	8.45	8.00	8.16
2164	NASDAQ	TTMI	Tue, May 5, 2009	8.78	8.78	8.09	8.24
2163	NASDAQ	TTMI	Mon, May 4, 2009	8.36	8.88	8.36	8.85
2162	NASDAQ	TTMI	Fri, May 1, 2009	8.11	8.64	7.76	8.25
2161	NASDAQ	TTMI	Thu, Apr 30, 2009	7.89	8.18	7.40	7.42
2160	NASDAQ	TTMI	Wed, Apr 29, 2009	7.50	7.99	7.32	7.86
2159	NASDAQ	TTMI	Tue, Apr 28, 2009	7.06	7.55	6.99	7.40
2158	NASDAQ	TTMI	Mon, Apr 27, 2009	7.36	7.36	6.94	7.12
2157	NASDAQ	TTMI	Fri, Apr 24, 2009	7.15	7.55	7.02	7.41
2156	NASDAQ	TTMI	Thu, Apr 23, 2009	7.10	7.25	6.86	7.05
2155	NASDAQ	TTMI	Wed, Apr 22, 2009	6.87	7.27	6.75	7.07
2154	NASDAQ	TTMI	Tue, Apr 21, 2009	6.65	7.08	6.61	6.97
2153	NASDAQ	TTMI	Mon, Apr 20, 2009	6.70	6.92	6.57	6.66
2152	NASDAQ	TTMI	Fri, Apr 17, 2009	6.88	6.97	6.66	6.92
2151	NASDAQ	TTMI	Thu, Apr 16, 2009	6.54	6.92	6.50	6.85
2150	NASDAQ	TTMI	Wed, Apr 15, 2009	6.21	6.45	6.03	6.45
2149	NASDAQ	TTMI	Tue, Apr 14, 2009	6.73	6.80	6.21	6.24
2148	NASDAQ	TTMI	Mon, Apr 13, 2009	6.92	6.92	6.67	6.83
2147	NASDAQ	TTMI	Thu, Apr 9, 2009	6.26	7.02	6.20	7.01
2146	NASDAQ	TTMI	Wed, Apr 8, 2009	6.10	6.12	5.73	6.10
2145	NASDAQ	TTMI	Tue, Apr 7, 2009	6.11	6.18	6.01	6.04
2144	NASDAQ	TTMI	Mon, Apr 6, 2009	6.35	6.40	6.08	6.19
2143	NASDAQ	TTMI	Fri, Apr 3, 2009	6.51	6.65	6.34	6.55
2142	NASDAQ	TTMI	Thu, Apr 2, 2009	6.18	6.58	6.18	6.51
2141	NASDAQ	TTMI	Wed, Apr 1, 2009	5.67	6.11	5.50	6.03
2140	NASDAQ	TTMI	Tue, Mar 31, 2009	5.61	5.95	5.40	5.80
2139	NASDAQ	TTMI	Mon, Mar 30, 2009	5.72	5.90	5.31	5.52
2138	NASDAQ	TTMI	Fri, Mar 27, 2009	6.11	6.24	5.64	5.90
2137	NASDAQ	TTMI	Thu, Mar 26, 2009	6.00	6.45	5.97	6.26
2136	NASDAQ	TTMI	Wed, Mar 25, 2009	5.85	6.25	5.68	5.91
2135	NASDAQ	TTMI	Tue, Mar 24, 2009	5.82	6.04	5.69	5.82
2134	NASDAQ	TTMI	Mon, Mar 23, 2009	5.15	5.97	5.10	5.90
2133	NASDAQ	TTMI	Fri, Mar 20, 2009	5.68	5.71	4.98	5.00
2132	NASDAQ	TTMI	Thu, Mar 19, 2009	5.67	5.74	5.37	5.62
2131	NASDAQ	TTMI	Wed, Mar 18, 2009	4.99	5.62	4.97	5.61
2130	NASDAQ	TTMI	Tue, Mar 17, 2009	4.64	5.08	4.60	5.03
2129	NASDAQ	TTMI	Mon, Mar 16, 2009	4.82	4.83	4.58	4.68
2128	NASDAQ	TTMI	Fri, Mar 13, 2009	4.74	4.83	4.52	4.79
2127	NASDAQ	TTMI	Thu, Mar 12, 2009	4.39	4.82	4.28	4.73
2126	NASDAQ	TTMI	Wed, Mar 11, 2009	4.45	4.81	4.39	4.40
2125	NASDAQ	TTMI	Tue, Mar 10, 2009	4.07	4.43	3.92	4.43
2124	NASDAQ	TTMI	Mon, Mar 9, 2009	4.25	4.37	3.87	3.95
2123	NASDAQ	TTMI	Fri, Mar 6, 2009	4.38	4.38	4.04	4.29
2122	NASDAQ	TTMI	Thu, Mar 5, 2009	4.46	4.56	4.34	4.34
2121	NASDAQ	TTMI	Wed, Mar 4, 2009	4.46	4.62	4.25	4.56
2120	NASDAQ	TTMI	Tue, Mar 3, 2009	4.34	4.55	4.28	4.35
2119	NASDAQ	TTMI	Mon, Mar 2, 2009	4.54	4.56	4.18	4.25
2118	NASDAQ	TTMI	Fri, Feb 27, 2009	4.34	4.83	4.34	4.61
2117	NASDAQ	TTMI	Thu, Feb 26, 2009	4.64	4.70	4.43	4.44
2116	NASDAQ	TTMI	Wed, Feb 25, 2009	4.92	4.92	4.61	4.62
2115	NASDAQ	TTMI	Tue, Feb 24, 2009	5.01	5.01	4.62	4.92
2114	NASDAQ	TTMI	Mon, Feb 23, 2009	5.35	5.42	4.94	4.95
2113	NASDAQ	TTMI	Fri, Feb 20, 2009	5.44	5.64	5.28	5.33
2112	NASDAQ	TTMI	Thu, Feb 19, 2009	5.62	5.67	5.40	5.52
2111	NASDAQ	TTMI	Wed, Feb 18, 2009	5.55	5.66	5.39	5.50
2110	NASDAQ	TTMI	Tue, Feb 17, 2009	5.55	5.74	5.46	5.49
2109	NASDAQ	TTMI	Fri, Feb 13, 2009	5.71	5.80	5.53	5.73
2108	NASDAQ	TTMI	Thu, Feb 12, 2009	5.73	5.90	5.61	5.78
2107	NASDAQ	TTMI	Wed, Feb 11, 2009	6.16	6.70	5.33	5.81
2106	NASDAQ	TTMI	Tue, Feb 10, 2009	6.05	6.19	5.90	6.02
2105	NASDAQ	TTMI	Mon, Feb 9, 2009	6.20	6.32	5.91	6.07
2104	NASDAQ	TTMI	Fri, Feb 6, 2009	5.80	6.33	5.80	6.28
2103	NASDAQ	TTMI	Thu, Feb 5, 2009	5.66	5.97	5.57	5.80
2102	NASDAQ	TTMI	Wed, Feb 4, 2009	5.32	5.77	5.26	5.72
2101	NASDAQ	TTMI	Tue, Feb 3, 2009	5.72	5.90	5.07	5.30
2100	NASDAQ	TTMI	Mon, Feb 2, 2009	5.93	6.03	5.61	5.69
2099	NASDAQ	TTMI	Fri, Jan 30, 2009	6.27	6.34	5.96	6.03
2098	NASDAQ	TTMI	Thu, Jan 29, 2009	6.30	6.41	6.17	6.18
2097	NASDAQ	TTMI	Wed, Jan 28, 2009	6.04	6.48	6.04	6.38
2096	NASDAQ	TTMI	Tue, Jan 27, 2009	5.71	6.05	5.54	5.95
2095	NASDAQ	TTMI	Mon, Jan 26, 2009	5.59	5.99	5.54	5.67
2094	NASDAQ	TTMI	Fri, Jan 23, 2009	5.41	5.73	5.32	5.56
2093	NASDAQ	TTMI	Thu, Jan 22, 2009	5.36	5.64	5.21	5.55
2092	NASDAQ	TTMI	Wed, Jan 21, 2009	5.40	5.61	5.03	5.50
2091	NASDAQ	TTMI	Tue, Jan 20, 2009	5.76	5.93	5.31	5.31
2090	NASDAQ	TTMI	Fri, Jan 16, 2009	5.68	5.94	5.50	5.86
2089	NASDAQ	TTMI	Thu, Jan 15, 2009	5.33	5.44	4.90	5.43
2088	NASDAQ	TTMI	Wed, Jan 14, 2009	5.48	5.50	5.22	5.33
2087	NASDAQ	TTMI	Tue, Jan 13, 2009	5.70	5.70	5.50	5.57
2086	NASDAQ	TTMI	Mon, Jan 12, 2009	5.99	6.03	5.70	5.74
2085	NASDAQ	TTMI	Fri, Jan 9, 2009	6.17	6.25	5.96	6.05
2084	NASDAQ	TTMI	Thu, Jan 8, 2009	6.10	6.32	6.04	6.19
2083	NASDAQ	TTMI	Wed, Jan 7, 2009	6.14	6.20	5.97	6.14
2082	NASDAQ	TTMI	Tue, Jan 6, 2009	5.53	6.28	5.26	6.28
2081	NASDAQ	TTMI	Mon, Jan 5, 2009	5.57	5.68	5.31	5.46
2080	NASDAQ	TTMI	Fri, Jan 2, 2009	5.21	5.62	5.05	5.57
2079	NASDAQ	TTMI	Wed, Dec 31, 2008	5.00	5.31	4.98	5.21
2078	NASDAQ	TTMI	Tue, Dec 30, 2008	5.12	5.18	4.77	4.98
2077	NASDAQ	TTMI	Mon, Dec 29, 2008	5.11	5.18	4.91	5.07
2076	NASDAQ	TTMI	Fri, Dec 26, 2008	4.81	5.19	4.81	5.11
2075	NASDAQ	TTMI	Wed, Dec 24, 2008	4.85	5.11	4.72	4.79
2074	NASDAQ	TTMI	Tue, Dec 23, 2008	5.21	5.23	4.83	4.86
2073	NASDAQ	TTMI	Mon, Dec 22, 2008	5.00	5.15	4.90	5.15
2072	NASDAQ	TTMI	Fri, Dec 19, 2008	5.23	5.39	4.78	4.98
2071	NASDAQ	TTMI	Thu, Dec 18, 2008	5.34	6.54	4.90	5.10
2070	NASDAQ	TTMI	Wed, Dec 17, 2008	4.87	5.55	4.87	5.36
2069	NASDAQ	TTMI	Tue, Dec 16, 2008	4.66	5.18	4.33	4.93
2068	NASDAQ	TTMI	Mon, Dec 15, 2008	4.99	5.02	4.45	4.54
2067	NASDAQ	TTMI	Fri, Dec 12, 2008	4.45	5.20	4.45	4.97
2066	NASDAQ	TTMI	Thu, Dec 11, 2008	4.34	4.62	4.27	4.56
2065	NASDAQ	TTMI	Wed, Dec 10, 2008	4.16	4.46	4.16	4.40
2064	NASDAQ	TTMI	Tue, Dec 9, 2008	4.11	4.32	4.02	4.14
2063	NASDAQ	TTMI	Mon, Dec 8, 2008	4.38	4.43	4.10	4.32
2062	NASDAQ	TTMI	Fri, Dec 5, 2008	4.31	4.39	3.92	4.28
2061	NASDAQ	TTMI	Thu, Dec 4, 2008	4.05	4.45	4.02	4.38
2060	NASDAQ	TTMI	Wed, Dec 3, 2008	4.01	4.24	3.93	4.09
2059	NASDAQ	TTMI	Tue, Dec 2, 2008	4.27	4.50	3.93	4.10
2058	NASDAQ	TTMI	Mon, Dec 1, 2008	4.96	5.24	4.16	4.18
2057	NASDAQ	TTMI	Fri, Nov 28, 2008	5.03	5.18	4.84	5.11
2056	NASDAQ	TTMI	Wed, Nov 26, 2008	4.62	5.22	4.58	5.08
2055	NASDAQ	TTMI	Tue, Nov 25, 2008	4.68	4.70	4.44	4.70
2054	NASDAQ	TTMI	Mon, Nov 24, 2008	4.28	4.62	4.22	4.62
2053	NASDAQ	TTMI	Fri, Nov 21, 2008	3.96	4.22	3.76	4.22
2052	NASDAQ	TTMI	Thu, Nov 20, 2008	4.62	4.62	3.88	3.90
2051	NASDAQ	TTMI	Wed, Nov 19, 2008	5.17	5.34	4.63	4.65
2050	NASDAQ	TTMI	Tue, Nov 18, 2008	5.41	5.54	4.93	5.17
2049	NASDAQ	TTMI	Mon, Nov 17, 2008	5.50	5.68	5.34	5.38
2048	NASDAQ	TTMI	Fri, Nov 14, 2008	6.04	6.04	5.52	5.53
2047	NASDAQ	TTMI	Thu, Nov 13, 2008	5.37	6.17	5.19	6.15
2046	NASDAQ	TTMI	Wed, Nov 12, 2008	5.94	6.11	5.34	5.35
2045	NASDAQ	TTMI	Tue, Nov 11, 2008	5.72	6.17	5.72	5.99
2044	NASDAQ	TTMI	Mon, Nov 10, 2008	6.18	6.24	5.75	5.76
2043	NASDAQ	TTMI	Fri, Nov 7, 2008	6.01	6.05	5.85	6.04
2042	NASDAQ	TTMI	Thu, Nov 6, 2008	6.17	6.27	5.80	5.95
2041	NASDAQ	TTMI	Wed, Nov 5, 2008	6.78	7.08	6.17	6.20
2040	NASDAQ	TTMI	Tue, Nov 4, 2008	7.41	7.46	6.71	6.87
2039	NASDAQ	TTMI	Mon, Nov 3, 2008	7.01	7.07	6.68	6.97
2038	NASDAQ	TTMI	Fri, Oct 31, 2008	6.71	7.16	6.54	7.16
2037	NASDAQ	TTMI	Thu, Oct 30, 2008	6.78	6.90	6.46	6.75
2036	NASDAQ	TTMI	Wed, Oct 29, 2008	6.53	6.90	6.30	6.67
2035	NASDAQ	TTMI	Tue, Oct 28, 2008	6.66	6.83	6.07	6.41
2034	NASDAQ	TTMI	Mon, Oct 27, 2008	6.55	6.86	6.48	6.53
2033	NASDAQ	TTMI	Fri, Oct 24, 2008	6.47	6.99	6.29	6.64
2032	NASDAQ	TTMI	Thu, Oct 23, 2008	7.34	7.47	6.68	6.78
2031	NASDAQ	TTMI	Wed, Oct 22, 2008	7.47	7.67	7.28	7.30
2030	NASDAQ	TTMI	Tue, Oct 21, 2008	7.91	8.05	7.69	7.79
2029	NASDAQ	TTMI	Mon, Oct 20, 2008	7.97	8.06	7.81	8.04
2028	NASDAQ	TTMI	Fri, Oct 17, 2008	7.85	8.27	7.75	7.85
2027	NASDAQ	TTMI	Thu, Oct 16, 2008	7.73	8.20	7.45	8.11
2026	NASDAQ	TTMI	Wed, Oct 15, 2008	8.26	8.60	7.66	7.68
2025	NASDAQ	TTMI	Tue, Oct 14, 2008	8.99	9.05	8.23	8.38
2024	NASDAQ	TTMI	Mon, Oct 13, 2008	8.48	8.89	7.74	8.87
2023	NASDAQ	TTMI	Fri, Oct 10, 2008	7.48	8.48	7.10	8.29
2022	NASDAQ	TTMI	Thu, Oct 9, 2008	8.25	8.44	7.66	7.67
2021	NASDAQ	TTMI	Wed, Oct 8, 2008	7.77	8.33	7.66	7.99
2020	NASDAQ	TTMI	Tue, Oct 7, 2008	8.80	8.80	7.81	7.82
2019	NASDAQ	TTMI	Mon, Oct 6, 2008	8.54	9.04	8.18	8.69
2018	NASDAQ	TTMI	Fri, Oct 3, 2008	9.26	9.44	8.68	8.68
2017	NASDAQ	TTMI	Thu, Oct 2, 2008	9.90	10.11	9.03	9.10
2016	NASDAQ	TTMI	Wed, Oct 1, 2008	9.84	10.11	9.77	9.98
2015	NASDAQ	TTMI	Tue, Sep 30, 2008	9.85	9.97	9.63	9.92
2014	NASDAQ	TTMI	Mon, Sep 29, 2008	10.18	10.36	9.81	9.82
2013	NASDAQ	TTMI	Fri, Sep 26, 2008	10.27	10.48	10.05	10.37
2012	NASDAQ	TTMI	Thu, Sep 25, 2008	10.45	10.67	10.24	10.49
2011	NASDAQ	TTMI	Wed, Sep 24, 2008	11.02	11.33	10.21	10.41
2010	NASDAQ	TTMI	Tue, Sep 23, 2008	10.99	11.32	10.95	11.05
2009	NASDAQ	TTMI	Mon, Sep 22, 2008	11.40	11.40	10.90	10.96
2008	NASDAQ	TTMI	Fri, Sep 19, 2008	11.94	12.22	10.99	11.43
2007	NASDAQ	TTMI	Thu, Sep 18, 2008	10.32	11.24	10.11	11.21
2006	NASDAQ	TTMI	Wed, Sep 17, 2008	10.42	10.69	10.12	10.13
2005	NASDAQ	TTMI	Tue, Sep 16, 2008	10.01	10.71	10.01	10.61
2004	NASDAQ	TTMI	Mon, Sep 15, 2008	10.49	10.68	10.19	10.21
2003	NASDAQ	TTMI	Fri, Sep 12, 2008	10.14	10.51	10.05	10.51
2002	NASDAQ	TTMI	Thu, Sep 11, 2008	10.13	10.31	10.03	10.18
2001	NASDAQ	TTMI	Wed, Sep 10, 2008	10.61	10.62	10.11	10.20
2000	NASDAQ	TTMI	Tue, Sep 9, 2008	10.92	11.07	10.30	10.37
1999	NASDAQ	TTMI	Mon, Sep 8, 2008	10.81	11.06	10.56	10.89
1998	NASDAQ	TTMI	Fri, Sep 5, 2008	10.75	11.07	10.50	10.56
1997	NASDAQ	TTMI	Thu, Sep 4, 2008	11.19	11.47	10.75	10.75
1996	NASDAQ	TTMI	Wed, Sep 3, 2008	11.58	11.70	11.19	11.25
1995	NASDAQ	TTMI	Tue, Sep 2, 2008	12.16	12.30	11.55	11.58
1994	NASDAQ	TTMI	Fri, Aug 29, 2008	12.11	12.11	11.72	11.98
1993	NASDAQ	TTMI	Thu, Aug 28, 2008	11.95	12.24	11.86	12.18
1992	NASDAQ	TTMI	Wed, Aug 27, 2008	11.79	12.13	11.60	11.93
1991	NASDAQ	TTMI	Tue, Aug 26, 2008	11.70	11.82	11.57	11.76
1990	NASDAQ	TTMI	Mon, Aug 25, 2008	12.12	12.12	11.49	11.73
1989	NASDAQ	TTMI	Fri, Aug 22, 2008	11.99	12.17	11.77	12.11
1988	NASDAQ	TTMI	Thu, Aug 21, 2008	12.05	12.26	11.70	11.91
1987	NASDAQ	TTMI	Wed, Aug 20, 2008	12.55	12.71	11.99	12.16
1986	NASDAQ	TTMI	Tue, Aug 19, 2008	12.89	12.96	12.44	12.53
1985	NASDAQ	TTMI	Mon, Aug 18, 2008	12.99	13.30	12.77	12.99
1984	NASDAQ	TTMI	Fri, Aug 15, 2008	13.11	13.14	12.66	13.02
1983	NASDAQ	TTMI	Thu, Aug 14, 2008	12.66	13.12	12.66	12.95
1982	NASDAQ	TTMI	Wed, Aug 13, 2008	12.57	12.85	12.35	12.75
1981	NASDAQ	TTMI	Tue, Aug 12, 2008	12.70	12.81	12.42	12.53
1980	NASDAQ	TTMI	Mon, Aug 11, 2008	12.04	12.82	11.71	12.70
1979	NASDAQ	TTMI	Fri, Aug 8, 2008	11.33	12.11	11.29	12.06
1978	NASDAQ	TTMI	Thu, Aug 7, 2008	11.24	11.41	11.03	11.30
1977	NASDAQ	TTMI	Wed, Aug 6, 2008	11.59	11.89	11.12	11.32
1976	NASDAQ	TTMI	Tue, Aug 5, 2008	11.70	11.89	11.52	11.71
1975	NASDAQ	TTMI	Mon, Aug 4, 2008	11.72	11.77	11.39	11.56
1974	NASDAQ	TTMI	Fri, Aug 1, 2008	11.30	11.80	11.15	11.77
1973	NASDAQ	TTMI	Thu, Jul 31, 2008	11.19	11.53	10.88	11.25
1972	NASDAQ	TTMI	Wed, Jul 30, 2008	11.18	11.79	10.96	11.31
1971	NASDAQ	TTMI	Tue, Jul 29, 2008	13.09	13.32	12.74	12.81
1970	NASDAQ	TTMI	Mon, Jul 28, 2008	13.65	13.75	12.67	12.95
1969	NASDAQ	TTMI	Fri, Jul 25, 2008	13.50	13.80	13.34	13.75
1968	NASDAQ	TTMI	Thu, Jul 24, 2008	13.63	13.84	13.29	13.31
1967	NASDAQ	TTMI	Wed, Jul 23, 2008	13.70	14.11	13.47	13.55
1966	NASDAQ	TTMI	Tue, Jul 22, 2008	13.39	13.79	13.21	13.67
1965	NASDAQ	TTMI	Mon, Jul 21, 2008	13.04	13.43	13.04	13.41
1964	NASDAQ	TTMI	Fri, Jul 18, 2008	13.14	13.26	12.78	12.92
1963	NASDAQ	TTMI	Thu, Jul 17, 2008	13.72	13.73	12.90	13.11
1962	NASDAQ	TTMI	Wed, Jul 16, 2008	13.12	13.79	12.98	13.71
1961	NASDAQ	TTMI	Tue, Jul 15, 2008	12.93	13.42	12.90	13.04
1960	NASDAQ	TTMI	Mon, Jul 14, 2008	13.31	13.45	12.74	13.10
1959	NASDAQ	TTMI	Fri, Jul 11, 2008	12.80	13.37	12.58	13.22
1958	NASDAQ	TTMI	Thu, Jul 10, 2008	12.82	13.10	12.62	12.89
1957	NASDAQ	TTMI	Wed, Jul 9, 2008	13.20	13.40	12.74	12.80
1956	NASDAQ	TTMI	Tue, Jul 8, 2008	12.85	13.27	12.51	13.20
1955	NASDAQ	TTMI	Mon, Jul 7, 2008	12.76	12.99	12.49	12.80
1954	NASDAQ	TTMI	Thu, Jul 3, 2008	12.99	13.01	12.56	12.71
1953	NASDAQ	TTMI	Wed, Jul 2, 2008	13.33	13.56	12.92	12.98
1952	NASDAQ	TTMI	Tue, Jul 1, 2008	13.05	13.40	12.73	13.37
1951	NASDAQ	TTMI	Mon, Jun 30, 2008	13.56	13.61	13.19	13.21
1950	NASDAQ	TTMI	Fri, Jun 27, 2008	13.75	13.78	13.23	13.58
1949	NASDAQ	TTMI	Thu, Jun 26, 2008	13.69	13.88	13.50	13.75
1948	NASDAQ	TTMI	Wed, Jun 25, 2008	14.00	14.03	13.60	13.80
1947	NASDAQ	TTMI	Tue, Jun 24, 2008	14.38	14.60	13.91	13.98
1946	NASDAQ	TTMI	Mon, Jun 23, 2008	14.78	14.86	14.40	14.45
1945	NASDAQ	TTMI	Fri, Jun 20, 2008	14.92	14.94	14.44	14.73
1944	NASDAQ	TTMI	Thu, Jun 19, 2008	14.89	15.10	14.75	15.01
1943	NASDAQ	TTMI	Wed, Jun 18, 2008	14.71	15.76	14.58	14.89
1942	NASDAQ	TTMI	Tue, Jun 17, 2008	14.75	14.99	14.35	14.84
1941	NASDAQ	TTMI	Mon, Jun 16, 2008	14.07	14.75	13.98	14.72
1940	NASDAQ	TTMI	Fri, Jun 13, 2008	14.00	14.20	13.85	14.15
1939	NASDAQ	TTMI	Thu, Jun 12, 2008	14.36	14.36	13.83	13.84
1938	NASDAQ	TTMI	Wed, Jun 11, 2008	14.57	14.70	14.19	14.21
1937	NASDAQ	TTMI	Tue, Jun 10, 2008	14.52	14.78	14.38	14.64
1936	NASDAQ	TTMI	Mon, Jun 9, 2008	14.72	14.82	14.25	14.73
1935	NASDAQ	TTMI	Fri, Jun 6, 2008	15.15	15.19	14.51	14.63
1934	NASDAQ	TTMI	Thu, Jun 5, 2008	15.23	15.39	15.16	15.30
1933	NASDAQ	TTMI	Wed, Jun 4, 2008	15.28	15.46	14.93	15.16
1932	NASDAQ	TTMI	Tue, Jun 3, 2008	14.90	15.44	14.63	15.42
1931	NASDAQ	TTMI	Mon, Jun 2, 2008	14.66	14.80	14.20	14.68
1930	NASDAQ	TTMI	Fri, May 30, 2008	14.67	14.69	14.47	14.56
1929	NASDAQ	TTMI	Thu, May 29, 2008	14.34	14.71	14.34	14.64
1928	NASDAQ	TTMI	Wed, May 28, 2008	14.71	14.71	14.33	14.41
1927	NASDAQ	TTMI	Tue, May 27, 2008	14.35	14.63	14.23	14.60
1926	NASDAQ	TTMI	Fri, May 23, 2008	14.30	14.41	14.13	14.24
1925	NASDAQ	TTMI	Thu, May 22, 2008	13.99	14.43	13.99	14.33
1924	NASDAQ	TTMI	Wed, May 21, 2008	13.89	14.43	13.89	14.14
1923	NASDAQ	TTMI	Tue, May 20, 2008	13.98	14.01	13.65	13.85
1922	NASDAQ	TTMI	Mon, May 19, 2008	13.90	14.49	13.81	13.99
1921	NASDAQ	TTMI	Fri, May 16, 2008	13.89	14.11	13.66	13.88
1920	NASDAQ	TTMI	Thu, May 15, 2008	13.37	13.94	13.25	13.79
1919	NASDAQ	TTMI	Wed, May 14, 2008	13.08	13.74	12.99	13.54
1918	NASDAQ	TTMI	Tue, May 13, 2008	13.17	13.30	12.93	13.03
1917	NASDAQ	TTMI	Mon, May 12, 2008	12.54	13.14	12.52	13.14
1916	NASDAQ	TTMI	Fri, May 9, 2008	12.28	12.61	12.23	12.54
1915	NASDAQ	TTMI	Thu, May 8, 2008	12.60	13.03	12.10	12.52
1914	NASDAQ	TTMI	Wed, May 7, 2008	14.30	14.62	14.10	14.22
1913	NASDAQ	TTMI	Tue, May 6, 2008	14.13	14.33	14.03	14.26
1912	NASDAQ	TTMI	Mon, May 5, 2008	14.42	14.47	14.12	14.24
1911	NASDAQ	TTMI	Fri, May 2, 2008	14.34	14.73	14.12	14.35
1910	NASDAQ	TTMI	Thu, May 1, 2008	12.31	14.48	12.31	14.20
1909	NASDAQ	TTMI	Wed, Apr 30, 2008	13.22	13.59	13.03	13.31
1908	NASDAQ	TTMI	Tue, Apr 29, 2008	13.14	13.24	12.73	13.10
1907	NASDAQ	TTMI	Mon, Apr 28, 2008	12.89	13.26	12.80	13.11
1906	NASDAQ	TTMI	Fri, Apr 25, 2008	12.79	12.94	12.43	12.73
1905	NASDAQ	TTMI	Thu, Apr 24, 2008	12.47	12.85	12.18	12.79
1904	NASDAQ	TTMI	Wed, Apr 23, 2008	12.24	12.56	12.20	12.44
1903	NASDAQ	TTMI	Tue, Apr 22, 2008	12.42	12.58	11.99	12.16
1902	NASDAQ	TTMI	Mon, Apr 21, 2008	12.33	12.63	12.23	12.61
1901	NASDAQ	TTMI	Fri, Apr 18, 2008	12.72	12.72	12.29	12.41
1900	NASDAQ	TTMI	Thu, Apr 17, 2008	12.37	12.51	12.19	12.42
1899	NASDAQ	TTMI	Wed, Apr 16, 2008	11.82	12.53	11.82	12.30
1898	NASDAQ	TTMI	Tue, Apr 15, 2008	11.84	12.09	11.43	11.68
1897	NASDAQ	TTMI	Mon, Apr 14, 2008	12.07	12.34	11.66	11.78
1896	NASDAQ	TTMI	Fri, Apr 11, 2008	12.23	12.56	11.99	12.12
1895	NASDAQ	TTMI	Thu, Apr 10, 2008	11.83	12.65	11.83	12.40
1894	NASDAQ	TTMI	Wed, Apr 9, 2008	12.41	12.45	11.80	11.84
1893	NASDAQ	TTMI	Tue, Apr 8, 2008	11.90	12.44	11.90	12.37
1892	NASDAQ	TTMI	Mon, Apr 7, 2008	12.43	12.50	12.08	12.10
1891	NASDAQ	TTMI	Fri, Apr 4, 2008	12.08	12.49	11.58	12.37
1890	NASDAQ	TTMI	Thu, Apr 3, 2008	11.65	12.05	11.53	12.04
1889	NASDAQ	TTMI	Wed, Apr 2, 2008	11.73	12.48	11.51	11.78
1888	NASDAQ	TTMI	Tue, Apr 1, 2008	11.60	11.98	11.57	11.76
1887	NASDAQ	TTMI	Mon, Mar 31, 2008	11.03	11.48	11.03	11.32
1886	NASDAQ	TTMI	Fri, Mar 28, 2008	11.17	11.62	10.94	10.99
1885	NASDAQ	TTMI	Thu, Mar 27, 2008	11.35	11.41	11.07	11.10
1884	NASDAQ	TTMI	Wed, Mar 26, 2008	11.48	11.52	11.21	11.38
1883	NASDAQ	TTMI	Tue, Mar 25, 2008	11.55	11.65	11.18	11.56
1882	NASDAQ	TTMI	Mon, Mar 24, 2008	11.22	11.65	10.91	11.57
1881	NASDAQ	TTMI	Thu, Mar 20, 2008	10.97	11.18	10.69	11.15
1880	NASDAQ	TTMI	Wed, Mar 19, 2008	11.32	11.36	10.81	10.81
1879	NASDAQ	TTMI	Tue, Mar 18, 2008	10.56	11.39	10.56	11.31
1878	NASDAQ	TTMI	Mon, Mar 17, 2008	10.17	10.67	10.15	10.29
1877	NASDAQ	TTMI	Fri, Mar 14, 2008	10.80	10.80	10.23	10.38
1876	NASDAQ	TTMI	Thu, Mar 13, 2008	10.45	10.77	10.22	10.72
1875	NASDAQ	TTMI	Wed, Mar 12, 2008	10.50	11.09	10.40	10.55
1874	NASDAQ	TTMI	Tue, Mar 11, 2008	10.63	10.85	10.25	10.49
1873	NASDAQ	TTMI	Mon, Mar 10, 2008	10.74	10.84	10.27	10.30
1872	NASDAQ	TTMI	Fri, Mar 7, 2008	10.56	11.01	10.46	10.68
1871	NASDAQ	TTMI	Thu, Mar 6, 2008	11.16	11.32	10.83	10.91
1870	NASDAQ	TTMI	Wed, Mar 5, 2008	11.08	11.35	11.00	11.24
1869	NASDAQ	TTMI	Tue, Mar 4, 2008	10.96	11.19	10.70	11.04
1868	NASDAQ	TTMI	Mon, Mar 3, 2008	11.00	11.19	10.97	11.04
1867	NASDAQ	TTMI	Fri, Feb 29, 2008	11.00	11.19	11.00	11.02
1866	NASDAQ	TTMI	Thu, Feb 28, 2008	11.13	11.31	11.00	11.03
1865	NASDAQ	TTMI	Wed, Feb 27, 2008	11.18	11.38	11.00	11.13
1864	NASDAQ	TTMI	Tue, Feb 26, 2008	11.00	11.61	11.00	11.27
1863	NASDAQ	TTMI	Mon, Feb 25, 2008	11.10	11.45	11.00	11.04
1862	NASDAQ	TTMI	Fri, Feb 22, 2008	11.09	11.22	10.87	11.14
1861	NASDAQ	TTMI	Thu, Feb 21, 2008	11.49	11.73	11.00	11.09
1860	NASDAQ	TTMI	Wed, Feb 20, 2008	11.05	11.62	10.86	11.43
1859	NASDAQ	TTMI	Tue, Feb 19, 2008	10.89	11.24	10.60	11.11
1858	NASDAQ	TTMI	Fri, Feb 15, 2008	10.94	10.98	10.47	10.73
1857	NASDAQ	TTMI	Thu, Feb 14, 2008	11.11	11.40	10.85	11.00
1856	NASDAQ	TTMI	Wed, Feb 13, 2008	11.21	11.47	11.09	11.10
1855	NASDAQ	TTMI	Tue, Feb 12, 2008	11.37	11.54	10.96	11.08
1854	NASDAQ	TTMI	Mon, Feb 11, 2008	10.48	11.49	10.42	11.33
1853	NASDAQ	TTMI	Fri, Feb 8, 2008	11.34	11.48	10.44	10.50
1852	NASDAQ	TTMI	Thu, Feb 7, 2008	9.71	9.83	9.27	9.77
1851	NASDAQ	TTMI	Wed, Feb 6, 2008	10.02	10.14	9.75	9.81
1850	NASDAQ	TTMI	Tue, Feb 5, 2008	10.10	10.38	9.92	9.92
1849	NASDAQ	TTMI	Mon, Feb 4, 2008	10.15	10.54	10.10	10.22
1848	NASDAQ	TTMI	Fri, Feb 1, 2008	10.15	10.33	9.82	10.16
1847	NASDAQ	TTMI	Thu, Jan 31, 2008	9.50	10.35	9.32	10.17
1846	NASDAQ	TTMI	Wed, Jan 30, 2008	9.41	10.03	9.32	9.64
1845	NASDAQ	TTMI	Tue, Jan 29, 2008	8.99	9.61	8.55	9.50
1844	NASDAQ	TTMI	Mon, Jan 28, 2008	8.90	9.04	8.59	8.95
1843	NASDAQ	TTMI	Fri, Jan 25, 2008	8.99	9.17	8.70	8.90
1842	NASDAQ	TTMI	Thu, Jan 24, 2008	8.51	8.92	8.39	8.90
1841	NASDAQ	TTMI	Wed, Jan 23, 2008	8.20	8.50	7.83	8.50
1840	NASDAQ	TTMI	Tue, Jan 22, 2008	8.10	8.83	7.84	8.41
1839	NASDAQ	TTMI	Fri, Jan 18, 2008	8.41	8.67	8.25	8.31
1838	NASDAQ	TTMI	Thu, Jan 17, 2008	9.04	9.24	8.21	8.46
1837	NASDAQ	TTMI	Wed, Jan 16, 2008	8.94	9.30	8.79	9.01
1836	NASDAQ	TTMI	Tue, Jan 15, 2008	9.26	9.39	8.92	8.95
1835	NASDAQ	TTMI	Mon, Jan 14, 2008	9.18	9.93	9.09	9.40
1834	NASDAQ	TTMI	Fri, Jan 11, 2008	9.95	9.95	7.86	9.12
1833	NASDAQ	TTMI	Thu, Jan 10, 2008	9.97	10.11	9.84	10.05
1832	NASDAQ	TTMI	Wed, Jan 9, 2008	10.35	10.50	9.83	10.11
1831	NASDAQ	TTMI	Tue, Jan 8, 2008	10.50	10.75	10.36	10.39
1830	NASDAQ	TTMI	Mon, Jan 7, 2008	10.70	10.75	10.42	10.47
1829	NASDAQ	TTMI	Fri, Jan 4, 2008	11.50	11.55	10.40	10.61
1828	NASDAQ	TTMI	Thu, Jan 3, 2008	11.72	11.88	11.47	11.58
1827	NASDAQ	TTMI	Wed, Jan 2, 2008	11.66	11.99	11.51	11.72
1826	NASDAQ	TTMI	Mon, Dec 31, 2007	11.72	11.88	11.59	11.66
1825	NASDAQ	TTMI	Fri, Dec 28, 2007	11.96	12.18	11.74	11.77
1824	NASDAQ	TTMI	Thu, Dec 27, 2007	12.11	12.49	11.80	11.80
1823	NASDAQ	TTMI	Wed, Dec 26, 2007	11.90	12.29	11.61	12.09
1822	NASDAQ	TTMI	Mon, Dec 24, 2007	11.72	12.03	11.71	11.99
1821	NASDAQ	TTMI	Fri, Dec 21, 2007	11.64	11.84	11.57	11.70
1820	NASDAQ	TTMI	Thu, Dec 20, 2007	11.30	11.53	11.18	11.45
1819	NASDAQ	TTMI	Wed, Dec 19, 2007	11.32	11.40	11.13	11.29
1818	NASDAQ	TTMI	Tue, Dec 18, 2007	11.26	11.40	11.01	11.32
1817	NASDAQ	TTMI	Mon, Dec 17, 2007	11.01	11.45	11.00	11.15
1816	NASDAQ	TTMI	Fri, Dec 14, 2007	11.09	11.29	10.90	11.06
1815	NASDAQ	TTMI	Thu, Dec 13, 2007	11.35	11.38	11.13	11.13
1814	NASDAQ	TTMI	Wed, Dec 12, 2007	11.67	11.75	11.36	11.47
1813	NASDAQ	TTMI	Tue, Dec 11, 2007	11.58	11.62	11.11	11.43
1812	NASDAQ	TTMI	Mon, Dec 10, 2007	11.59	11.67	11.27	11.50
1811	NASDAQ	TTMI	Fri, Dec 7, 2007	11.70	11.70	11.42	11.52
1810	NASDAQ	TTMI	Thu, Dec 6, 2007	11.64	11.79	11.49	11.69
1809	NASDAQ	TTMI	Wed, Dec 5, 2007	11.47	11.75	11.31	11.64
1808	NASDAQ	TTMI	Tue, Dec 4, 2007	11.69	11.76	11.25	11.25
1807	NASDAQ	TTMI	Mon, Dec 3, 2007	12.03	12.11	11.76	11.78
1806	NASDAQ	TTMI	Fri, Nov 30, 2007	12.43	12.71	12.09	12.09
1805	NASDAQ	TTMI	Thu, Nov 29, 2007	12.30	12.38	12.10	12.26
1804	NASDAQ	TTMI	Wed, Nov 28, 2007	12.63	12.74	12.16	12.31
1803	NASDAQ	TTMI	Tue, Nov 27, 2007	12.25	12.71	12.02	12.48
1802	NASDAQ	TTMI	Mon, Nov 26, 2007	11.96	12.48	11.85	12.21
1801	NASDAQ	TTMI	Fri, Nov 23, 2007	12.02	12.08	11.74	11.97
1800	NASDAQ	TTMI	Wed, Nov 21, 2007	11.74	11.99	11.53	11.91
1799	NASDAQ	TTMI	Tue, Nov 20, 2007	11.80	12.00	11.47	11.78
1798	NASDAQ	TTMI	Mon, Nov 19, 2007	11.90	12.05	11.45	11.77
1797	NASDAQ	TTMI	Fri, Nov 16, 2007	12.43	12.47	11.56	12.01
1796	NASDAQ	TTMI	Thu, Nov 15, 2007	12.44	12.77	12.04	12.39
1795	NASDAQ	TTMI	Wed, Nov 14, 2007	13.06	13.06	12.37	12.49
1794	NASDAQ	TTMI	Tue, Nov 13, 2007	12.94	13.12	12.69	12.97
1793	NASDAQ	TTMI	Mon, Nov 12, 2007	12.78	13.47	12.75	12.80
1792	NASDAQ	TTMI	Fri, Nov 9, 2007	12.84	13.08	12.50	12.82
1791	NASDAQ	TTMI	Thu, Nov 8, 2007	13.31	13.51	12.48	13.07
1790	NASDAQ	TTMI	Wed, Nov 7, 2007	14.00	14.03	13.08	13.13
1789	NASDAQ	TTMI	Tue, Nov 6, 2007	13.64	14.23	13.36	14.20
1788	NASDAQ	TTMI	Mon, Nov 5, 2007	13.63	13.80	13.33	13.62
1787	NASDAQ	TTMI	Fri, Nov 2, 2007	14.22	14.25	13.53	14.00
1786	NASDAQ	TTMI	Thu, Nov 1, 2007	13.29	14.61	13.10	13.99
1785	NASDAQ	TTMI	Wed, Oct 31, 2007	12.86	13.20	12.51	12.83
1784	NASDAQ	TTMI	Tue, Oct 30, 2007	13.26	13.40	12.78	12.84
1783	NASDAQ	TTMI	Mon, Oct 29, 2007	13.00	13.45	12.92	13.40
1782	NASDAQ	TTMI	Fri, Oct 26, 2007	12.40	12.98	12.27	12.91
1781	NASDAQ	TTMI	Thu, Oct 25, 2007	12.49	12.51	12.17	12.25
1780	NASDAQ	TTMI	Wed, Oct 24, 2007	12.72	12.80	12.25	12.47
1779	NASDAQ	TTMI	Tue, Oct 23, 2007	12.98	12.98	12.62	12.84
1778	NASDAQ	TTMI	Mon, Oct 22, 2007	12.40	12.93	12.40	12.89
1777	NASDAQ	TTMI	Fri, Oct 19, 2007	12.43	12.85	12.40	12.45
1776	NASDAQ	TTMI	Thu, Oct 18, 2007	12.20	12.59	12.20	12.44
1775	NASDAQ	TTMI	Wed, Oct 17, 2007	12.40	12.58	12.16	12.29
1774	NASDAQ	TTMI	Tue, Oct 16, 2007	12.30	12.56	12.17	12.23
1773	NASDAQ	TTMI	Mon, Oct 15, 2007	12.60	12.62	12.26	12.35
1772	NASDAQ	TTMI	Fri, Oct 12, 2007	12.51	13.17	12.51	12.67
1771	NASDAQ	TTMI	Thu, Oct 11, 2007	12.67	12.92	12.19	12.52
1770	NASDAQ	TTMI	Wed, Oct 10, 2007	13.23	13.54	13.01	13.15
1769	NASDAQ	TTMI	Tue, Oct 9, 2007	13.28	13.39	13.09	13.23
1768	NASDAQ	TTMI	Mon, Oct 8, 2007	13.31	13.41	13.21	13.23
1767	NASDAQ	TTMI	Fri, Oct 5, 2007	13.48	13.62	13.06	13.38
1766	NASDAQ	TTMI	Thu, Oct 4, 2007	13.17	13.47	12.94	13.45
1765	NASDAQ	TTMI	Wed, Oct 3, 2007	13.02	13.37	12.72	13.10
1764	NASDAQ	TTMI	Tue, Oct 2, 2007	12.25	13.19	12.21	13.12
1763	NASDAQ	TTMI	Mon, Oct 1, 2007	11.54	12.33	11.54	12.25
1762	NASDAQ	TTMI	Fri, Sep 28, 2007	11.84	12.00	11.50	11.57
1761	NASDAQ	TTMI	Thu, Sep 27, 2007	12.17	12.33	11.81	11.87
1760	NASDAQ	TTMI	Wed, Sep 26, 2007	11.88	12.24	11.80	12.15
1759	NASDAQ	TTMI	Tue, Sep 25, 2007	11.85	11.92	11.75	11.83
1758	NASDAQ	TTMI	Mon, Sep 24, 2007	12.22	12.30	11.83	11.97
1757	NASDAQ	TTMI	Fri, Sep 21, 2007	12.36	12.50	12.17	12.20
1756	NASDAQ	TTMI	Thu, Sep 20, 2007	12.55	12.62	12.19	12.37
1755	NASDAQ	TTMI	Wed, Sep 19, 2007	12.44	12.92	12.36	12.62
1754	NASDAQ	TTMI	Tue, Sep 18, 2007	11.45	12.40	11.28	12.37
1753	NASDAQ	TTMI	Mon, Sep 17, 2007	11.35	11.38	11.26	11.36
1752	NASDAQ	TTMI	Fri, Sep 14, 2007	11.12	11.43	10.94	11.41
1751	NASDAQ	TTMI	Thu, Sep 13, 2007	11.32	11.51	11.14	11.27
1750	NASDAQ	TTMI	Wed, Sep 12, 2007	11.32	11.42	11.22	11.27
1749	NASDAQ	TTMI	Tue, Sep 11, 2007	11.50	11.50	11.25	11.40
1748	NASDAQ	TTMI	Mon, Sep 10, 2007	11.45	11.57	11.20	11.40
1747	NASDAQ	TTMI	Fri, Sep 7, 2007	11.50	11.53	11.20	11.40
1746	NASDAQ	TTMI	Thu, Sep 6, 2007	11.59	11.67	11.47	11.58
1745	NASDAQ	TTMI	Wed, Sep 5, 2007	11.55	11.63	11.40	11.54
1744	NASDAQ	TTMI	Tue, Sep 4, 2007	11.65	11.88	11.57	11.69
1743	NASDAQ	TTMI	Fri, Aug 31, 2007	11.59	11.82	11.49	11.68
1742	NASDAQ	TTMI	Thu, Aug 30, 2007	11.45	11.70	11.18	11.31
1741	NASDAQ	TTMI	Wed, Aug 29, 2007	11.47	11.85	11.09	11.67
1740	NASDAQ	TTMI	Tue, Aug 28, 2007	11.10	11.21	10.67	10.70
1739	NASDAQ	TTMI	Mon, Aug 27, 2007	11.29	11.30	11.10	11.25
1738	NASDAQ	TTMI	Fri, Aug 24, 2007	11.23	11.41	11.05	11.37
1737	NASDAQ	TTMI	Thu, Aug 23, 2007	11.37	11.56	11.20	11.25
1736	NASDAQ	TTMI	Wed, Aug 22, 2007	11.20	11.43	10.98	11.25
1735	NASDAQ	TTMI	Tue, Aug 21, 2007	10.86	11.11	10.69	10.99
1734	NASDAQ	TTMI	Mon, Aug 20, 2007	10.82	11.00	10.68	10.80
1733	NASDAQ	TTMI	Fri, Aug 17, 2007	10.85	11.14	10.61	10.71
1732	NASDAQ	TTMI	Thu, Aug 16, 2007	9.98	10.52	9.76	10.45
1731	NASDAQ	TTMI	Wed, Aug 15, 2007	10.16	10.57	9.94	10.06
1730	NASDAQ	TTMI	Tue, Aug 14, 2007	10.77	10.84	10.17	10.17
1729	NASDAQ	TTMI	Mon, Aug 13, 2007	11.13	11.42	10.64	10.70
1728	NASDAQ	TTMI	Fri, Aug 10, 2007	10.60	11.60	10.55	11.06
1727	NASDAQ	TTMI	Thu, Aug 9, 2007	10.32	10.96	10.30	10.96
1726	NASDAQ	TTMI	Wed, Aug 8, 2007	10.14	12.03	10.09	11.00
1725	NASDAQ	TTMI	Tue, Aug 7, 2007	9.96	10.08	9.75	10.02
1724	NASDAQ	TTMI	Mon, Aug 6, 2007	10.12	10.19	9.79	10.06
1723	NASDAQ	TTMI	Fri, Aug 3, 2007	10.52	10.64	9.96	10.05
1722	NASDAQ	TTMI	Thu, Aug 2, 2007	10.55	10.84	10.12	10.55
1721	NASDAQ	TTMI	Wed, Aug 1, 2007	10.35	10.75	9.75	10.62
1720	NASDAQ	TTMI	Tue, Jul 31, 2007	12.75	13.15	12.68	13.04
1719	NASDAQ	TTMI	Mon, Jul 30, 2007	12.51	12.93	12.05	12.78
1718	NASDAQ	TTMI	Fri, Jul 27, 2007	13.13	13.13	12.45	12.49
1717	NASDAQ	TTMI	Thu, Jul 26, 2007	13.81	13.93	12.87	13.20
1716	NASDAQ	TTMI	Wed, Jul 25, 2007	13.97	14.16	13.82	13.94
1715	NASDAQ	TTMI	Tue, Jul 24, 2007	14.01	14.06	13.65	13.80
1714	NASDAQ	TTMI	Mon, Jul 23, 2007	14.23	14.23	13.96	14.02
1713	NASDAQ	TTMI	Fri, Jul 20, 2007	14.04	14.23	13.90	14.04
1712	NASDAQ	TTMI	Thu, Jul 19, 2007	14.17	14.24	14.00	14.15
1711	NASDAQ	TTMI	Wed, Jul 18, 2007	14.06	14.14	13.90	14.05
1710	NASDAQ	TTMI	Tue, Jul 17, 2007	13.64	14.23	13.50	14.11
1709	NASDAQ	TTMI	Mon, Jul 16, 2007	13.04	13.66	13.01	13.61
1708	NASDAQ	TTMI	Fri, Jul 13, 2007	13.14	13.30	13.10	13.25
1707	NASDAQ	TTMI	Thu, Jul 12, 2007	13.00	13.20	12.93	13.17
1706	NASDAQ	TTMI	Wed, Jul 11, 2007	12.80	13.02	12.80	12.91
1705	NASDAQ	TTMI	Tue, Jul 10, 2007	12.93	13.00	12.70	12.78
1704	NASDAQ	TTMI	Mon, Jul 9, 2007	12.99	13.01	12.66	13.00
1703	NASDAQ	TTMI	Fri, Jul 6, 2007	12.72	13.00	12.71	12.86
1702	NASDAQ	TTMI	Thu, Jul 5, 2007	13.08	13.15	12.62	12.70
1701	NASDAQ	TTMI	Tue, Jul 3, 2007	13.02	13.20	12.84	13.07
1700	NASDAQ	TTMI	Mon, Jul 2, 2007	13.18	13.18	12.86	13.00
1699	NASDAQ	TTMI	Fri, Jun 29, 2007	13.34	13.34	12.90	13.00
1698	NASDAQ	TTMI	Thu, Jun 28, 2007	13.37	13.50	13.16	13.18
1697	NASDAQ	TTMI	Wed, Jun 27, 2007	13.18	13.50	13.00	13.37
1696	NASDAQ	TTMI	Tue, Jun 26, 2007	13.31	13.54	13.23	13.34
1695	NASDAQ	TTMI	Mon, Jun 25, 2007	13.04	13.64	13.04	13.27
1694	NASDAQ	TTMI	Fri, Jun 22, 2007	13.01	13.45	12.99	13.14
1693	NASDAQ	TTMI	Thu, Jun 21, 2007	12.66	13.13	12.44	13.10
1692	NASDAQ	TTMI	Wed, Jun 20, 2007	13.15	13.23	12.60	12.87
1691	NASDAQ	TTMI	Tue, Jun 19, 2007	12.72	13.31	12.67	13.11
1690	NASDAQ	TTMI	Mon, Jun 18, 2007	12.01	12.28	11.79	12.14
1689	NASDAQ	TTMI	Fri, Jun 15, 2007	12.01	12.19	11.77	12.10
1688	NASDAQ	TTMI	Thu, Jun 14, 2007	12.00	12.12	11.55	11.80
1687	NASDAQ	TTMI	Wed, Jun 13, 2007	11.97	12.15	11.61	11.83
1686	NASDAQ	TTMI	Tue, Jun 12, 2007	11.32	11.34	11.05	11.15
1685	NASDAQ	TTMI	Mon, Jun 11, 2007	11.61	11.61	11.10	11.39
1684	NASDAQ	TTMI	Fri, Jun 8, 2007	11.21	11.56	11.07	11.45
1683	NASDAQ	TTMI	Thu, Jun 7, 2007	11.36	11.43	11.13	11.21
1682	NASDAQ	TTMI	Wed, Jun 6, 2007	11.63	11.69	11.20	11.42
1681	NASDAQ	TTMI	Tue, Jun 5, 2007	11.94	11.94	11.54	11.67
1680	NASDAQ	TTMI	Mon, Jun 4, 2007	11.44	12.48	11.40	12.00
1679	NASDAQ	TTMI	Fri, Jun 1, 2007	11.08	11.44	10.93	11.00
1678	NASDAQ	TTMI	Thu, May 31, 2007	10.86	11.06	10.82	11.06
1677	NASDAQ	TTMI	Wed, May 30, 2007	10.82	10.95	10.70	10.86
1676	NASDAQ	TTMI	Tue, May 29, 2007	10.79	10.92	10.67	10.91
1675	NASDAQ	TTMI	Fri, May 25, 2007	10.66	10.88	10.52	10.79
1674	NASDAQ	TTMI	Thu, May 24, 2007	10.81	10.99	10.48	10.60
1673	NASDAQ	TTMI	Wed, May 23, 2007	11.08	11.18	10.77	10.80
1672	NASDAQ	TTMI	Tue, May 22, 2007	10.88	11.51	10.86	11.07
1671	NASDAQ	TTMI	Mon, May 21, 2007	10.93	10.98	10.80	10.85
1670	NASDAQ	TTMI	Fri, May 18, 2007	10.56	10.96	10.51	10.92
1669	NASDAQ	TTMI	Thu, May 17, 2007	10.65	10.82	10.38	10.55
1668	NASDAQ	TTMI	Wed, May 16, 2007	10.81	11.00	10.58	10.68
1667	NASDAQ	TTMI	Tue, May 15, 2007	11.12	11.16	10.73	10.80
1666	NASDAQ	TTMI	Mon, May 14, 2007	11.28	11.28	11.07	11.17
1665	NASDAQ	TTMI	Fri, May 11, 2007	11.20	11.37	11.04	11.27
1664	NASDAQ	TTMI	Thu, May 10, 2007	11.13	11.19	10.85	11.06
1663	NASDAQ	TTMI	Wed, May 9, 2007	11.06	11.23	10.95	11.20
1662	NASDAQ	TTMI	Tue, May 8, 2007	11.23	11.23	11.00	11.13
1661	NASDAQ	TTMI	Mon, May 7, 2007	11.50	11.68	10.98	11.31
1660	NASDAQ	TTMI	Fri, May 4, 2007	11.53	11.59	11.33	11.54
1659	NASDAQ	TTMI	Thu, May 3, 2007	11.77	11.77	11.22	11.48
1658	NASDAQ	TTMI	Wed, May 2, 2007	9.64	12.40	9.60	11.85
1657	NASDAQ	TTMI	Tue, May 1, 2007	9.15	9.36	8.93	9.18
1656	NASDAQ	TTMI	Mon, Apr 30, 2007	9.48	9.58	9.16	9.18
1655	NASDAQ	TTMI	Fri, Apr 27, 2007	9.60	9.67	9.39	9.45
1654	NASDAQ	TTMI	Thu, Apr 26, 2007	9.77	9.77	9.47	9.67
1653	NASDAQ	TTMI	Wed, Apr 25, 2007	9.64	9.96	9.53	9.82
1652	NASDAQ	TTMI	Tue, Apr 24, 2007	9.70	9.84	9.47	9.55
1651	NASDAQ	TTMI	Mon, Apr 23, 2007	10.02	10.03	9.66	9.71
1650	NASDAQ	TTMI	Fri, Apr 20, 2007	10.06	10.07	9.91	10.00
1649	NASDAQ	TTMI	Thu, Apr 19, 2007	9.99	10.15	9.78	9.90
1648	NASDAQ	TTMI	Wed, Apr 18, 2007	10.58	10.58	10.04	10.08
1647	NASDAQ	TTMI	Tue, Apr 17, 2007	10.47	10.67	10.26	10.64
1646	NASDAQ	TTMI	Mon, Apr 16, 2007	10.18	10.52	10.18	10.50
1645	NASDAQ	TTMI	Fri, Apr 13, 2007	10.10	10.15	9.99	10.15
1644	NASDAQ	TTMI	Thu, Apr 12, 2007	9.71	10.17	9.63	10.14
1643	NASDAQ	TTMI	Wed, Apr 11, 2007	9.81	9.94	9.59	9.72
1642	NASDAQ	TTMI	Tue, Apr 10, 2007	9.86	9.97	9.77	9.79
1641	NASDAQ	TTMI	Mon, Apr 9, 2007	9.58	9.93	9.56	9.82
1640	NASDAQ	TTMI	Thu, Apr 5, 2007	9.57	9.61	9.42	9.51
1639	NASDAQ	TTMI	Wed, Apr 4, 2007	9.59	9.66	9.55	9.62
1638	NASDAQ	TTMI	Tue, Apr 3, 2007	9.44	9.73	9.43	9.61
1637	NASDAQ	TTMI	Mon, Apr 2, 2007	9.52	9.53	9.28	9.44
1636	NASDAQ	TTMI	Fri, Mar 30, 2007	9.41	9.67	9.37	9.54
1635	NASDAQ	TTMI	Thu, Mar 29, 2007	9.60	9.63	9.15	9.43
1634	NASDAQ	TTMI	Wed, Mar 28, 2007	9.66	9.72	9.43	9.49
1633	NASDAQ	TTMI	Tue, Mar 27, 2007	9.67	9.81	9.59	9.68
1632	NASDAQ	TTMI	Mon, Mar 26, 2007	9.97	9.99	9.69	9.72
1631	NASDAQ	TTMI	Fri, Mar 23, 2007	10.01	10.07	9.92	9.99
1630	NASDAQ	TTMI	Thu, Mar 22, 2007	10.12	10.12	9.87	10.01
1629	NASDAQ	TTMI	Wed, Mar 21, 2007	9.91	10.11	9.78	10.11
1628	NASDAQ	TTMI	Tue, Mar 20, 2007	9.73	9.91	9.73	9.86
1627	NASDAQ	TTMI	Mon, Mar 19, 2007	10.05	10.10	9.64	9.71
1626	NASDAQ	TTMI	Fri, Mar 16, 2007	9.89	10.04	9.72	9.95
1625	NASDAQ	TTMI	Thu, Mar 15, 2007	9.91	10.00	9.85	9.90
1624	NASDAQ	TTMI	Wed, Mar 14, 2007	9.85	10.00	9.64	9.95
1623	NASDAQ	TTMI	Tue, Mar 13, 2007	9.99	10.00	9.77	9.83
1622	NASDAQ	TTMI	Mon, Mar 12, 2007	9.92	10.09	9.92	10.01
1621	NASDAQ	TTMI	Fri, Mar 9, 2007	9.98	10.09	9.80	9.89
1620	NASDAQ	TTMI	Thu, Mar 8, 2007	10.10	10.14	9.73	9.86
1619	NASDAQ	TTMI	Wed, Mar 7, 2007	10.55	10.58	9.93	10.03
1618	NASDAQ	TTMI	Tue, Mar 6, 2007	10.76	10.89	10.46	10.58
1617	NASDAQ	TTMI	Mon, Mar 5, 2007	10.75	10.88	10.65	10.68
1616	NASDAQ	TTMI	Fri, Mar 2, 2007	11.15	11.28	10.79	10.83
1615	NASDAQ	TTMI	Thu, Mar 1, 2007	11.30	11.31	11.12	11.23
1614	NASDAQ	TTMI	Wed, Feb 28, 2007	11.30	11.42	11.14	11.34
1613	NASDAQ	TTMI	Tue, Feb 27, 2007	11.19	11.36	11.02	11.34
1612	NASDAQ	TTMI	Mon, Feb 26, 2007	11.40	11.57	11.06	11.41
1611	NASDAQ	TTMI	Fri, Feb 23, 2007	11.00	11.50	10.90	11.43
1610	NASDAQ	TTMI	Thu, Feb 22, 2007	11.18	11.18	10.95	11.04
1609	NASDAQ	TTMI	Wed, Feb 21, 2007	11.10	11.28	11.00	11.12
1608	NASDAQ	TTMI	Tue, Feb 20, 2007	11.25	11.36	10.99	11.09
1607	NASDAQ	TTMI	Fri, Feb 16, 2007	11.35	11.55	10.78	11.25
1606	NASDAQ	TTMI	Thu, Feb 15, 2007	11.85	11.90	11.53	11.70
1605	NASDAQ	TTMI	Wed, Feb 14, 2007	11.84	12.23	11.57	11.76
1604	NASDAQ	TTMI	Tue, Feb 13, 2007	11.30	11.82	11.28	11.81
1603	NASDAQ	TTMI	Mon, Feb 12, 2007	10.98	11.36	10.87	11.35
1602	NASDAQ	TTMI	Fri, Feb 9, 2007	11.27	11.36	10.93	11.01
1601	NASDAQ	TTMI	Thu, Feb 8, 2007	11.08	11.36	11.02	11.22
1600	NASDAQ	TTMI	Wed, Feb 7, 2007	10.84	11.12	10.82	11.09
1599	NASDAQ	TTMI	Tue, Feb 6, 2007	10.85	10.97	10.79	10.85
1598	NASDAQ	TTMI	Mon, Feb 5, 2007	10.58	10.84	10.52	10.83
1597	NASDAQ	TTMI	Fri, Feb 2, 2007	10.80	10.87	10.58	10.62
1596	NASDAQ	TTMI	Thu, Feb 1, 2007	10.76	10.87	10.60	10.74
1595	NASDAQ	TTMI	Wed, Jan 31, 2007	10.61	10.87	10.38	10.71
1594	NASDAQ	TTMI	Tue, Jan 30, 2007	10.50	10.82	10.50	10.67
1593	NASDAQ	TTMI	Mon, Jan 29, 2007	10.47	10.52	10.35	10.46
1592	NASDAQ	TTMI	Fri, Jan 26, 2007	10.42	10.60	10.27	10.52
1591	NASDAQ	TTMI	Thu, Jan 25, 2007	10.49	10.51	10.27	10.42
1590	NASDAQ	TTMI	Wed, Jan 24, 2007	10.18	10.53	10.18	10.43
1589	NASDAQ	TTMI	Tue, Jan 23, 2007	10.10	10.33	10.05	10.18
1588	NASDAQ	TTMI	Mon, Jan 22, 2007	10.21	10.24	9.95	10.09
1587	NASDAQ	TTMI	Fri, Jan 19, 2007	10.05	10.30	9.91	10.26
1586	NASDAQ	TTMI	Thu, Jan 18, 2007	10.42	10.46	10.03	10.08
1585	NASDAQ	TTMI	Wed, Jan 17, 2007	10.45	10.68	10.36	10.38
1584	NASDAQ	TTMI	Tue, Jan 16, 2007	10.66	10.75	10.46	10.51
1583	NASDAQ	TTMI	Fri, Jan 12, 2007	10.38	10.74	10.30	10.73
1582	NASDAQ	TTMI	Thu, Jan 11, 2007	10.50	10.55	10.38	10.43
1581	NASDAQ	TTMI	Wed, Jan 10, 2007	10.40	10.55	10.36	10.51
1580	NASDAQ	TTMI	Tue, Jan 9, 2007	10.44	10.50	10.36	10.41
1579	NASDAQ	TTMI	Mon, Jan 8, 2007	10.53	10.64	10.31	10.51
1578	NASDAQ	TTMI	Fri, Jan 5, 2007	11.10	11.25	10.90	10.94
1577	NASDAQ	TTMI	Thu, Jan 4, 2007	11.31	11.35	11.09	11.29
1576	NASDAQ	TTMI	Wed, Jan 3, 2007	11.46	11.56	11.26	11.30
1575	NASDAQ	TTMI	Fri, Dec 29, 2006	11.34	11.55	11.30	11.33
1574	NASDAQ	TTMI	Thu, Dec 28, 2006	11.50	11.55	11.35	11.37
1573	NASDAQ	TTMI	Wed, Dec 27, 2006	11.30	11.53	11.30	11.48
1572	NASDAQ	TTMI	Tue, Dec 26, 2006	11.35	11.50	11.29	11.34
1571	NASDAQ	TTMI	Fri, Dec 22, 2006	11.47	11.52	11.33	11.35
1570	NASDAQ	TTMI	Thu, Dec 21, 2006	11.59	11.68	11.49	11.51
1569	NASDAQ	TTMI	Wed, Dec 20, 2006	11.63	11.93	11.59	11.60
1568	NASDAQ	TTMI	Tue, Dec 19, 2006	11.58	11.74	11.46	11.58
1567	NASDAQ	TTMI	Mon, Dec 18, 2006	11.75	12.00	11.59	11.63
1566	NASDAQ	TTMI	Fri, Dec 15, 2006	11.90	12.07	11.67	11.74
1565	NASDAQ	TTMI	Thu, Dec 14, 2006	11.59	11.92	11.59	11.75
1564	NASDAQ	TTMI	Wed, Dec 13, 2006	11.71	11.93	11.55	11.62
1563	NASDAQ	TTMI	Tue, Dec 12, 2006	11.86	11.91	11.62	11.68
1562	NASDAQ	TTMI	Mon, Dec 11, 2006	12.05	12.10	11.76	11.81
1561	NASDAQ	TTMI	Fri, Dec 8, 2006	12.06	12.35	11.33	12.01
1560	NASDAQ	TTMI	Thu, Dec 7, 2006	12.76	12.99	12.58	12.75
1559	NASDAQ	TTMI	Wed, Dec 6, 2006	12.85	13.11	12.77	12.78
1558	NASDAQ	TTMI	Tue, Dec 5, 2006	13.34	13.34	12.83	12.97
1557	NASDAQ	TTMI	Mon, Dec 4, 2006	12.69	13.33	12.40	13.27
1556	NASDAQ	TTMI	Fri, Dec 1, 2006	12.59	12.72	12.49	12.61
1555	NASDAQ	TTMI	Thu, Nov 30, 2006	12.61	12.71	12.50	12.54
1554	NASDAQ	TTMI	Wed, Nov 29, 2006	12.32	12.68	12.30	12.60
1553	NASDAQ	TTMI	Tue, Nov 28, 2006	12.27	12.40	12.12	12.17
1552	NASDAQ	TTMI	Mon, Nov 27, 2006	12.65	12.86	12.29	12.35
1551	NASDAQ	TTMI	Fri, Nov 24, 2006	12.87	12.94	12.70	12.74
1550	NASDAQ	TTMI	Wed, Nov 22, 2006	12.75	12.99	12.70	12.94
1549	NASDAQ	TTMI	Tue, Nov 21, 2006	12.35	12.74	12.20	12.72
1548	NASDAQ	TTMI	Mon, Nov 20, 2006	12.04	12.26	12.03	12.20
1547	NASDAQ	TTMI	Fri, Nov 17, 2006	12.40	12.40	12.04	12.08
1546	NASDAQ	TTMI	Thu, Nov 16, 2006	12.74	12.74	12.34	12.40
1545	NASDAQ	TTMI	Wed, Nov 15, 2006	12.41	12.75	12.36	12.64
1544	NASDAQ	TTMI	Tue, Nov 14, 2006	12.33	12.49	12.11	12.42
1543	NASDAQ	TTMI	Mon, Nov 13, 2006	12.00	12.35	11.92	12.25
1542	NASDAQ	TTMI	Fri, Nov 10, 2006	11.95	12.10	11.89	11.95
1541	NASDAQ	TTMI	Thu, Nov 9, 2006	11.90	12.20	11.86	11.98
1540	NASDAQ	TTMI	Wed, Nov 8, 2006	11.41	11.97	11.35	11.86
1539	NASDAQ	TTMI	Tue, Nov 7, 2006	11.55	11.66	11.36	11.41
1538	NASDAQ	TTMI	Mon, Nov 6, 2006	11.66	11.71	11.48	11.53
1537	NASDAQ	TTMI	Fri, Nov 3, 2006	11.75	11.75	11.56	11.64
1536	NASDAQ	TTMI	Thu, Nov 2, 2006	11.59	11.87	11.20	11.71
1535	NASDAQ	TTMI	Wed, Nov 1, 2006	12.14	12.26	11.51	11.71
1534	NASDAQ	TTMI	Tue, Oct 31, 2006	12.50	12.63	12.05	12.15
1533	NASDAQ	TTMI	Mon, Oct 30, 2006	12.81	12.85	12.25	12.40
1532	NASDAQ	TTMI	Fri, Oct 27, 2006	13.16	13.29	12.84	12.90
1531	NASDAQ	TTMI	Thu, Oct 26, 2006	12.96	13.26	12.92	13.25
1530	NASDAQ	TTMI	Wed, Oct 25, 2006	12.73	12.96	12.63	12.84
1529	NASDAQ	TTMI	Tue, Oct 24, 2006	12.30	12.78	12.21	12.66
1528	NASDAQ	TTMI	Mon, Oct 23, 2006	12.30	12.45	12.21	12.26
1527	NASDAQ	TTMI	Fri, Oct 20, 2006	12.41	12.42	12.22	12.40
1526	NASDAQ	TTMI	Thu, Oct 19, 2006	12.10	12.34	11.96	12.34
1525	NASDAQ	TTMI	Wed, Oct 18, 2006	12.34	12.34	11.95	12.09
1524	NASDAQ	TTMI	Tue, Oct 17, 2006	12.28	12.39	11.97	12.20
1523	NASDAQ	TTMI	Mon, Oct 16, 2006	12.33	12.51	12.29	12.30
1522	NASDAQ	TTMI	Fri, Oct 13, 2006	12.35	12.47	12.14	12.33
1521	NASDAQ	TTMI	Thu, Oct 12, 2006	12.45	12.58	12.33	12.40
1520	NASDAQ	TTMI	Wed, Oct 11, 2006	12.29	12.48	12.10	12.30
1519	NASDAQ	TTMI	Tue, Oct 10, 2006	12.45	12.51	12.13	12.31
1518	NASDAQ	TTMI	Mon, Oct 9, 2006	12.19	12.50	12.11	12.45
1517	NASDAQ	TTMI	Fri, Oct 6, 2006	12.15	12.43	11.96	12.26
1516	NASDAQ	TTMI	Thu, Oct 5, 2006	12.04	12.28	11.84	12.24
1515	NASDAQ	TTMI	Wed, Oct 4, 2006	11.47	12.02	11.47	11.98
1514	NASDAQ	TTMI	Tue, Oct 3, 2006	11.60	11.65	11.30	11.56
1513	NASDAQ	TTMI	Mon, Oct 2, 2006	11.63	12.12	11.63	11.87
1512	NASDAQ	TTMI	Fri, Sep 29, 2006	11.92	12.09	11.65	11.70
1511	NASDAQ	TTMI	Thu, Sep 28, 2006	11.85	12.07	11.68	11.94
1510	NASDAQ	TTMI	Wed, Sep 27, 2006	11.07	12.07	11.07	11.77
1509	NASDAQ	TTMI	Tue, Sep 26, 2006	11.76	11.80	10.26	11.07
1508	NASDAQ	TTMI	Mon, Sep 25, 2006	13.17	13.56	13.10	13.44
1507	NASDAQ	TTMI	Fri, Sep 22, 2006	13.29	13.38	12.85	13.02
1506	NASDAQ	TTMI	Thu, Sep 21, 2006	13.68	14.00	13.09	13.26
1505	NASDAQ	TTMI	Wed, Sep 20, 2006	13.21	13.83	13.17	13.65
1504	NASDAQ	TTMI	Tue, Sep 19, 2006	13.35	13.35	12.75	13.06
1503	NASDAQ	TTMI	Mon, Sep 18, 2006	13.58	13.59	13.06	13.25
1502	NASDAQ	TTMI	Fri, Sep 15, 2006	14.36	14.43	13.53	13.59
1501	NASDAQ	TTMI	Thu, Sep 14, 2006	14.05	14.25	13.75	14.24
1500	NASDAQ	TTMI	Wed, Sep 13, 2006	14.17	14.21	13.86	14.14
1499	NASDAQ	TTMI	Tue, Sep 12, 2006	13.60	14.23	13.43	14.09
1498	NASDAQ	TTMI	Mon, Sep 11, 2006	13.07	13.75	13.05	13.52
1497	NASDAQ	TTMI	Fri, Sep 8, 2006	13.13	13.16	12.87	13.11
1496	NASDAQ	TTMI	Thu, Sep 7, 2006	13.04	13.23	12.68	13.02
1495	NASDAQ	TTMI	Wed, Sep 6, 2006	13.46	13.81	12.97	13.00
1494	NASDAQ	TTMI	Tue, Sep 5, 2006	13.00	13.10	12.68	12.97
1493	NASDAQ	TTMI	Fri, Sep 1, 2006	12.98	13.07	12.75	12.89
1492	NASDAQ	TTMI	Thu, Aug 31, 2006	12.98	13.04	12.61	12.86
1491	NASDAQ	TTMI	Wed, Aug 30, 2006	12.34	13.03	12.17	12.89
1490	NASDAQ	TTMI	Tue, Aug 29, 2006	12.12	12.48	12.08	12.25
1489	NASDAQ	TTMI	Mon, Aug 28, 2006	12.14	12.29	12.01	12.13
1488	NASDAQ	TTMI	Fri, Aug 25, 2006	11.99	12.33	11.99	12.18
1487	NASDAQ	TTMI	Thu, Aug 24, 2006	12.07	12.33	11.94	12.07
1486	NASDAQ	TTMI	Wed, Aug 23, 2006	12.11	12.33	11.80	11.99
1485	NASDAQ	TTMI	Tue, Aug 22, 2006	12.16	12.22	11.83	12.06
1484	NASDAQ	TTMI	Mon, Aug 21, 2006	12.18	12.18	11.78	12.12
1483	NASDAQ	TTMI	Fri, Aug 18, 2006	12.38	12.55	12.09	12.19
1482	NASDAQ	TTMI	Thu, Aug 17, 2006	11.80	12.42	11.80	12.33
1481	NASDAQ	TTMI	Wed, Aug 16, 2006	11.37	11.90	11.30	11.79
1480	NASDAQ	TTMI	Tue, Aug 15, 2006	10.92	11.30	10.73	11.25
1479	NASDAQ	TTMI	Mon, Aug 14, 2006	10.81	11.08	10.69	10.70
1478	NASDAQ	TTMI	Fri, Aug 11, 2006	10.91	11.02	10.57	10.72
1477	NASDAQ	TTMI	Thu, Aug 10, 2006	10.48	11.00	10.46	10.90
1476	NASDAQ	TTMI	Wed, Aug 9, 2006	10.93	11.09	10.51	10.56
1475	NASDAQ	TTMI	Tue, Aug 8, 2006	11.23	11.34	10.70	10.77
1474	NASDAQ	TTMI	Mon, Aug 7, 2006	11.70	11.70	10.93	11.21
1473	NASDAQ	TTMI	Fri, Aug 4, 2006	11.67	12.38	11.57	12.11
1472	NASDAQ	TTMI	Thu, Aug 3, 2006	10.70	11.68	10.44	11.52
1471	NASDAQ	TTMI	Wed, Aug 2, 2006	10.69	11.00	10.66	10.71
1470	NASDAQ	TTMI	Tue, Aug 1, 2006	10.92	11.16	10.41	10.58
1469	NASDAQ	TTMI	Mon, Jul 31, 2006	10.65	11.12	9.70	11.04
1468	NASDAQ	TTMI	Fri, Jul 28, 2006	10.07	10.93	9.90	10.72
1467	NASDAQ	TTMI	Thu, Jul 27, 2006	11.81	11.99	8.47	10.00
1466	NASDAQ	TTMI	Wed, Jul 26, 2006	11.92	12.04	11.68	11.78
1465	NASDAQ	TTMI	Tue, Jul 25, 2006	12.07	12.30	11.86	11.94
1464	NASDAQ	TTMI	Mon, Jul 24, 2006	11.90	12.37	11.90	12.09
1463	NASDAQ	TTMI	Fri, Jul 21, 2006	12.22	12.30	11.63	11.86
1462	NASDAQ	TTMI	Thu, Jul 20, 2006	12.54	12.67	12.24	12.29
1461	NASDAQ	TTMI	Wed, Jul 19, 2006	11.97	12.75	11.97	12.46
1460	NASDAQ	TTMI	Tue, Jul 18, 2006	12.04	12.24	11.56	12.00
1459	NASDAQ	TTMI	Mon, Jul 17, 2006	11.95	12.11	11.56	11.98
1458	NASDAQ	TTMI	Fri, Jul 14, 2006	12.12	12.41	11.60	12.06
1457	NASDAQ	TTMI	Thu, Jul 13, 2006	12.07	12.70	11.79	12.19
1456	NASDAQ	TTMI	Wed, Jul 12, 2006	12.31	12.50	12.12	12.16
1455	NASDAQ	TTMI	Tue, Jul 11, 2006	12.77	12.81	11.91	12.42
1454	NASDAQ	TTMI	Mon, Jul 10, 2006	13.88	13.97	13.58	13.78
1453	NASDAQ	TTMI	Fri, Jul 7, 2006	14.18	14.25	13.66	13.79
1452	NASDAQ	TTMI	Thu, Jul 6, 2006	14.07	14.46	14.07	14.20
1451	NASDAQ	TTMI	Wed, Jul 5, 2006	14.54	14.62	13.90	14.01
1450	NASDAQ	TTMI	Mon, Jul 3, 2006	14.55	14.90	14.45	14.67
1449	NASDAQ	TTMI	Fri, Jun 30, 2006	13.95	14.74	13.74	14.47
1448	NASDAQ	TTMI	Thu, Jun 29, 2006	13.60	14.08	13.50	13.91
1447	NASDAQ	TTMI	Wed, Jun 28, 2006	13.30	13.37	12.74	13.07
1446	NASDAQ	TTMI	Tue, Jun 27, 2006	13.91	14.07	13.13	13.21
1445	NASDAQ	TTMI	Mon, Jun 26, 2006	13.83	13.98	13.55	13.88
1444	NASDAQ	TTMI	Fri, Jun 23, 2006	13.47	14.02	13.41	13.67
1443	NASDAQ	TTMI	Thu, Jun 22, 2006	13.10	13.62	13.01	13.55
1442	NASDAQ	TTMI	Wed, Jun 21, 2006	13.04	13.36	13.04	13.20
1441	NASDAQ	TTMI	Tue, Jun 20, 2006	12.88	13.36	12.82	13.10
1440	NASDAQ	TTMI	Mon, Jun 19, 2006	13.35	13.35	12.91	12.93
1439	NASDAQ	TTMI	Fri, Jun 16, 2006	13.74	13.76	13.03	13.29
1438	NASDAQ	TTMI	Thu, Jun 15, 2006	12.86	13.87	12.62	13.77
1437	NASDAQ	TTMI	Wed, Jun 14, 2006	12.53	12.96	12.42	12.67
1436	NASDAQ	TTMI	Tue, Jun 13, 2006	12.79	13.07	12.53	12.56
1435	NASDAQ	TTMI	Mon, Jun 12, 2006	13.30	13.33	12.80	12.83
1434	NASDAQ	TTMI	Fri, Jun 9, 2006	13.55	13.94	13.27	13.32
1433	NASDAQ	TTMI	Thu, Jun 8, 2006	13.83	13.85	12.83	13.56
1432	NASDAQ	TTMI	Wed, Jun 7, 2006	13.92	14.48	13.77	13.97
1431	NASDAQ	TTMI	Tue, Jun 6, 2006	14.11	14.14	13.21	13.92
1430	NASDAQ	TTMI	Mon, Jun 5, 2006	14.81	14.90	13.93	14.02
1429	NASDAQ	TTMI	Fri, Jun 2, 2006	15.31	15.38	14.71	14.92
1428	NASDAQ	TTMI	Thu, Jun 1, 2006	14.74	15.30	14.74	15.08
1427	NASDAQ	TTMI	Wed, May 31, 2006	14.59	14.86	14.20	14.61
1426	NASDAQ	TTMI	Tue, May 30, 2006	14.53	14.71	14.36	14.45
1425	NASDAQ	TTMI	Fri, May 26, 2006	14.69	14.80	14.11	14.56
1424	NASDAQ	TTMI	Thu, May 25, 2006	14.83	14.98	14.35	14.63
1423	NASDAQ	TTMI	Wed, May 24, 2006	14.37	14.99	14.10	14.60
1422	NASDAQ	TTMI	Tue, May 23, 2006	15.10	15.16	14.40	14.44
1421	NASDAQ	TTMI	Mon, May 22, 2006	14.80	15.34	14.80	15.10
1420	NASDAQ	TTMI	Fri, May 19, 2006	14.61	14.94	14.30	14.76
1419	NASDAQ	TTMI	Thu, May 18, 2006	15.60	16.00	14.63	14.68
1418	NASDAQ	TTMI	Wed, May 17, 2006	15.88	16.06	15.53	15.60
1417	NASDAQ	TTMI	Tue, May 16, 2006	15.48	16.04	15.31	15.94
1416	NASDAQ	TTMI	Mon, May 15, 2006	15.39	15.81	15.04	15.38
1415	NASDAQ	TTMI	Fri, May 12, 2006	16.44	16.48	15.45	15.55
1414	NASDAQ	TTMI	Thu, May 11, 2006	16.82	16.89	16.33	16.42
1413	NASDAQ	TTMI	Wed, May 10, 2006	17.20	17.25	16.62	16.80
1412	NASDAQ	TTMI	Tue, May 9, 2006	17.50	17.50	17.11	17.25
1411	NASDAQ	TTMI	Mon, May 8, 2006	16.50	17.50	16.50	17.46
1410	NASDAQ	TTMI	Fri, May 5, 2006	16.90	16.90	16.47	16.52
1409	NASDAQ	TTMI	Thu, May 4, 2006	16.77	16.95	16.61	16.82
1408	NASDAQ	TTMI	Wed, May 3, 2006	16.60	16.78	16.43	16.68
1407	NASDAQ	TTMI	Tue, May 2, 2006	16.20	16.65	16.09	16.54
1406	NASDAQ	TTMI	Mon, May 1, 2006	16.27	16.50	16.02	16.16
1405	NASDAQ	TTMI	Fri, Apr 28, 2006	15.77	16.41	15.66	16.26
1404	NASDAQ	TTMI	Thu, Apr 27, 2006	15.69	16.24	15.49	15.81
1403	NASDAQ	TTMI	Wed, Apr 26, 2006	16.06	16.15	15.00	15.49
1402	NASDAQ	TTMI	Tue, Apr 25, 2006	15.80	16.64	15.74	15.94
1401	NASDAQ	TTMI	Mon, Apr 24, 2006	15.72	16.32	15.34	15.75
1400	NASDAQ	TTMI	Fri, Apr 21, 2006	15.06	15.06	14.68	14.92
1399	NASDAQ	TTMI	Thu, Apr 20, 2006	15.15	15.34	14.69	15.00
1398	NASDAQ	TTMI	Wed, Apr 19, 2006	15.09	15.33	14.93	15.22
1397	NASDAQ	TTMI	Tue, Apr 18, 2006	15.30	15.35	14.97	15.10
1396	NASDAQ	TTMI	Mon, Apr 17, 2006	14.95	15.15	14.84	15.10
1395	NASDAQ	TTMI	Thu, Apr 13, 2006	15.05	15.10	14.76	14.92
1394	NASDAQ	TTMI	Wed, Apr 12, 2006	14.14	15.06	13.96	15.05
1393	NASDAQ	TTMI	Tue, Apr 11, 2006	13.99	14.22	13.85	14.06
1392	NASDAQ	TTMI	Mon, Apr 10, 2006	14.55	14.74	13.92	13.99
1391	NASDAQ	TTMI	Fri, Apr 7, 2006	15.00	15.15	14.54	14.56
1390	NASDAQ	TTMI	Thu, Apr 6, 2006	15.01	15.20	14.84	14.99
1389	NASDAQ	TTMI	Wed, Apr 5, 2006	15.19	15.19	14.80	15.11
1388	NASDAQ	TTMI	Tue, Apr 4, 2006	15.29	15.62	14.95	15.19
1387	NASDAQ	TTMI	Mon, Apr 3, 2006	14.59	15.45	14.50	15.29
1386	NASDAQ	TTMI	Fri, Mar 31, 2006	14.00	14.60	13.85	14.49
1385	NASDAQ	TTMI	Thu, Mar 30, 2006	13.76	13.76	13.33	13.59
1384	NASDAQ	TTMI	Wed, Mar 29, 2006	13.40	13.78	13.06	13.72
1383	NASDAQ	TTMI	Tue, Mar 28, 2006	13.90	13.90	13.35	13.40
1382	NASDAQ	TTMI	Mon, Mar 27, 2006	13.77	13.95	13.55	13.82
1381	NASDAQ	TTMI	Fri, Mar 24, 2006	13.38	13.76	13.24	13.75
1380	NASDAQ	TTMI	Thu, Mar 23, 2006	12.81	13.33	12.62	13.29
1379	NASDAQ	TTMI	Wed, Mar 22, 2006	12.04	12.86	12.00	12.80
1378	NASDAQ	TTMI	Tue, Mar 21, 2006	12.49	12.94	11.90	12.03
1377	NASDAQ	TTMI	Mon, Mar 20, 2006	12.74	12.80	12.36	12.55
1376	NASDAQ	TTMI	Fri, Mar 17, 2006	13.16	13.18	12.71	12.73
1375	NASDAQ	TTMI	Thu, Mar 16, 2006	13.04	13.20	12.94	13.09
1374	NASDAQ	TTMI	Wed, Mar 15, 2006	12.79	13.20	12.70	12.94
1373	NASDAQ	TTMI	Tue, Mar 14, 2006	12.61	12.86	12.46	12.83
1372	NASDAQ	TTMI	Mon, Mar 13, 2006	12.48	12.88	12.48	12.69
1371	NASDAQ	TTMI	Fri, Mar 10, 2006	12.10	13.01	12.06	12.48
1370	NASDAQ	TTMI	Thu, Mar 9, 2006	12.02	12.40	11.76	12.15
1369	NASDAQ	TTMI	Wed, Mar 8, 2006	12.14	12.16	11.66	12.02
1368	NASDAQ	TTMI	Tue, Mar 7, 2006	12.74	12.91	12.04	12.23
1367	NASDAQ	TTMI	Mon, Mar 6, 2006	13.07	13.40	12.75	12.79
1366	NASDAQ	TTMI	Fri, Mar 3, 2006	12.96	13.38	12.75	13.17
1365	NASDAQ	TTMI	Thu, Mar 2, 2006	13.20	13.25	12.93	12.99
1364	NASDAQ	TTMI	Wed, Mar 1, 2006	12.97	13.25	12.92	13.25
1363	NASDAQ	TTMI	Tue, Feb 28, 2006	12.80	12.91	12.51	12.91
1362	NASDAQ	TTMI	Mon, Feb 27, 2006	13.00	13.20	12.66	12.89
1361	NASDAQ	TTMI	Fri, Feb 24, 2006	12.77	13.04	12.49	13.00
1360	NASDAQ	TTMI	Thu, Feb 23, 2006	12.76	13.03	12.67	12.83
1359	NASDAQ	TTMI	Wed, Feb 22, 2006	12.57	12.88	12.44	12.74
1358	NASDAQ	TTMI	Tue, Feb 21, 2006	13.21	13.21	12.43	12.50
1357	NASDAQ	TTMI	Fri, Feb 17, 2006	13.31	13.40	13.08	13.13
1356	NASDAQ	TTMI	Thu, Feb 16, 2006	13.03	13.39	13.03	13.35
1355	NASDAQ	TTMI	Wed, Feb 15, 2006	12.80	13.25	12.78	13.04
1354	NASDAQ	TTMI	Tue, Feb 14, 2006	12.20	13.10	12.17	12.97
1353	NASDAQ	TTMI	Mon, Feb 13, 2006	12.02	12.25	11.94	12.17
1352	NASDAQ	TTMI	Fri, Feb 10, 2006	12.29	12.64	11.99	12.15
1351	NASDAQ	TTMI	Thu, Feb 9, 2006	13.02	13.98	12.14	12.50
1350	NASDAQ	TTMI	Wed, Feb 8, 2006	10.10	10.72	9.98	10.63
1349	NASDAQ	TTMI	Tue, Feb 7, 2006	10.04	10.25	9.96	10.08
1348	NASDAQ	TTMI	Mon, Feb 6, 2006	10.00	10.07	9.95	10.04
1347	NASDAQ	TTMI	Fri, Feb 3, 2006	10.14	10.25	9.95	10.00
1346	NASDAQ	TTMI	Thu, Feb 2, 2006	10.34	10.42	9.95	10.19
1345	NASDAQ	TTMI	Wed, Feb 1, 2006	10.30	10.43	10.10	10.40
1344	NASDAQ	TTMI	Tue, Jan 31, 2006	10.65	10.65	10.24	10.40
1343	NASDAQ	TTMI	Mon, Jan 30, 2006	10.79	10.84	10.58	10.61
1342	NASDAQ	TTMI	Fri, Jan 27, 2006	10.52	10.96	10.52	10.74
1341	NASDAQ	TTMI	Thu, Jan 26, 2006	10.43	10.62	10.43	10.54
1340	NASDAQ	TTMI	Wed, Jan 25, 2006	10.50	10.52	10.25	10.36
1339	NASDAQ	TTMI	Tue, Jan 24, 2006	10.23	10.54	10.23	10.50
1338	NASDAQ	TTMI	Mon, Jan 23, 2006	10.18	10.28	10.04	10.24
1337	NASDAQ	TTMI	Fri, Jan 20, 2006	10.68	10.70	10.10	10.19
1336	NASDAQ	TTMI	Thu, Jan 19, 2006	10.40	10.68	10.40	10.60
1335	NASDAQ	TTMI	Wed, Jan 18, 2006	10.30	10.41	10.14	10.32
1334	NASDAQ	TTMI	Tue, Jan 17, 2006	10.49	10.64	10.32	10.44
1333	NASDAQ	TTMI	Fri, Jan 13, 2006	10.36	10.57	10.36	10.51
1332	NASDAQ	TTMI	Thu, Jan 12, 2006	10.59	10.66	10.30	10.40
1331	NASDAQ	TTMI	Wed, Jan 11, 2006	10.70	10.80	10.60	10.70
1330	NASDAQ	TTMI	Tue, Jan 10, 2006	10.75	10.77	10.50	10.76
1329	NASDAQ	TTMI	Mon, Jan 9, 2006	10.64	10.90	10.52	10.83
1328	NASDAQ	TTMI	Fri, Jan 6, 2006	10.67	10.74	10.35	10.64
1327	NASDAQ	TTMI	Thu, Jan 5, 2006	10.21	10.76	10.15	10.51
1326	NASDAQ	TTMI	Wed, Jan 4, 2006	9.75	10.30	9.74	10.24
1325	NASDAQ	TTMI	Tue, Jan 3, 2006	9.35	9.73	9.34	9.68
1324	NASDAQ	TTMI	Fri, Dec 30, 2005	9.22	9.58	9.18	9.40
1323	NASDAQ	TTMI	Thu, Dec 29, 2005	9.53	9.66	9.30	9.32
1322	NASDAQ	TTMI	Wed, Dec 28, 2005	9.17	9.51	9.10	9.50
1321	NASDAQ	TTMI	Tue, Dec 27, 2005	9.31	9.36	9.10	9.15
1320	NASDAQ	TTMI	Fri, Dec 23, 2005	9.24	9.38	9.20	9.31
1319	NASDAQ	TTMI	Thu, Dec 22, 2005	9.12	9.39	9.05	9.29
1318	NASDAQ	TTMI	Wed, Dec 21, 2005	8.92	9.13	8.81	9.09
1317	NASDAQ	TTMI	Tue, Dec 20, 2005	8.88	9.04	8.63	8.92
1316	NASDAQ	TTMI	Mon, Dec 19, 2005	9.00	9.07	8.54	8.94
1315	NASDAQ	TTMI	Fri, Dec 16, 2005	8.95	9.09	8.85	8.96
1314	NASDAQ	TTMI	Thu, Dec 15, 2005	8.90	9.06	8.84	8.91
1313	NASDAQ	TTMI	Wed, Dec 14, 2005	9.00	9.40	8.90	8.97
1312	NASDAQ	TTMI	Tue, Dec 13, 2005	9.35	9.42	8.96	9.00
1311	NASDAQ	TTMI	Mon, Dec 12, 2005	9.41	9.50	9.30	9.43
1310	NASDAQ	TTMI	Fri, Dec 9, 2005	9.18	9.49	9.09	9.41
1309	NASDAQ	TTMI	Thu, Dec 8, 2005	9.47	9.47	9.09	9.23
1308	NASDAQ	TTMI	Wed, Dec 7, 2005	9.36	9.51	9.18	9.39
1307	NASDAQ	TTMI	Tue, Dec 6, 2005	9.59	9.68	9.41	9.44
1306	NASDAQ	TTMI	Mon, Dec 5, 2005	9.61	9.64	9.46	9.52
1305	NASDAQ	TTMI	Fri, Dec 2, 2005	9.48	9.74	9.38	9.70
1304	NASDAQ	TTMI	Thu, Dec 1, 2005	9.29	9.53	9.29	9.48
1303	NASDAQ	TTMI	Wed, Nov 30, 2005	9.25	9.35	9.10	9.14
1302	NASDAQ	TTMI	Tue, Nov 29, 2005	9.52	9.56	9.17	9.30
1301	NASDAQ	TTMI	Mon, Nov 28, 2005	9.71	9.75	9.40	9.49
1300	NASDAQ	TTMI	Fri, Nov 25, 2005	9.90	9.90	9.68	9.78
1299	NASDAQ	TTMI	Wed, Nov 23, 2005	9.86	9.98	9.75	9.80
1298	NASDAQ	TTMI	Tue, Nov 22, 2005	9.68	9.84	9.63	9.83
1297	NASDAQ	TTMI	Mon, Nov 21, 2005	9.12	9.66	9.12	9.66
1296	NASDAQ	TTMI	Fri, Nov 18, 2005	9.20	9.40	9.11	9.19
1295	NASDAQ	TTMI	Thu, Nov 17, 2005	9.00	9.20	9.00	9.10
1294	NASDAQ	TTMI	Wed, Nov 16, 2005	9.21	9.29	8.97	9.00
1293	NASDAQ	TTMI	Tue, Nov 15, 2005	9.20	9.35	9.14	9.26
1292	NASDAQ	TTMI	Mon, Nov 14, 2005	9.14	9.22	9.06	9.20
1291	NASDAQ	TTMI	Fri, Nov 11, 2005	8.90	9.26	8.90	9.14
1290	NASDAQ	TTMI	Thu, Nov 10, 2005	9.00	9.09	8.82	8.91
1289	NASDAQ	TTMI	Wed, Nov 9, 2005	8.69	9.11	8.69	8.98
1288	NASDAQ	TTMI	Tue, Nov 8, 2005	8.70	8.83	8.59	8.66
1287	NASDAQ	TTMI	Mon, Nov 7, 2005	8.60	8.90	8.45	8.81
1286	NASDAQ	TTMI	Fri, Nov 4, 2005	8.65	8.74	8.50	8.60
1285	NASDAQ	TTMI	Thu, Nov 3, 2005	8.33	8.77	8.27	8.67
1284	NASDAQ	TTMI	Wed, Nov 2, 2005	8.12	8.27	7.99	8.26
1283	NASDAQ	TTMI	Tue, Nov 1, 2005	7.99	8.13	7.91	8.12
1282	NASDAQ	TTMI	Mon, Oct 31, 2005	7.74	8.00	7.74	7.99
1281	NASDAQ	TTMI	Fri, Oct 28, 2005	7.38	7.75	7.34	7.70
1280	NASDAQ	TTMI	Thu, Oct 27, 2005	7.75	7.90	7.29	7.29
1279	NASDAQ	TTMI	Wed, Oct 26, 2005	7.12	7.32	7.03	7.08
1278	NASDAQ	TTMI	Tue, Oct 25, 2005	7.31	7.42	7.02	7.14
1277	NASDAQ	TTMI	Mon, Oct 24, 2005	7.12	7.30	7.02	7.30
1276	NASDAQ	TTMI	Fri, Oct 21, 2005	7.04	7.28	7.04	7.06
1275	NASDAQ	TTMI	Thu, Oct 20, 2005	6.97	7.15	6.95	7.07
1274	NASDAQ	TTMI	Wed, Oct 19, 2005	7.07	7.07	6.91	7.04
1273	NASDAQ	TTMI	Tue, Oct 18, 2005	7.15	7.15	6.96	7.05
1272	NASDAQ	TTMI	Mon, Oct 17, 2005	7.02	7.25	6.95	7.14
1271	NASDAQ	TTMI	Fri, Oct 14, 2005	7.00	7.06	6.92	7.01
1270	NASDAQ	TTMI	Thu, Oct 13, 2005	6.75	6.94	6.71	6.91
1269	NASDAQ	TTMI	Wed, Oct 12, 2005	6.86	6.87	6.70	6.81
1268	NASDAQ	TTMI	Tue, Oct 11, 2005	7.01	7.09	6.83	6.83
1267	NASDAQ	TTMI	Mon, Oct 10, 2005	7.00	7.17	6.93	6.99
1266	NASDAQ	TTMI	Fri, Oct 7, 2005	7.00	7.07	6.99	7.00
1265	NASDAQ	TTMI	Thu, Oct 6, 2005	7.12	7.17	6.93	6.97
1264	NASDAQ	TTMI	Wed, Oct 5, 2005	7.15	7.25	7.10	7.10
1263	NASDAQ	TTMI	Tue, Oct 4, 2005	7.55	7.68	7.10	7.22
1262	NASDAQ	TTMI	Mon, Oct 3, 2005	7.19	7.61	7.19	7.48
1261	NASDAQ	TTMI	Fri, Sep 30, 2005	6.90	7.18	6.86	7.15
1260	NASDAQ	TTMI	Thu, Sep 29, 2005	6.62	6.99	6.62	6.90
1259	NASDAQ	TTMI	Wed, Sep 28, 2005	6.70	6.83	6.53	6.66
1258	NASDAQ	TTMI	Tue, Sep 27, 2005	7.06	7.06	6.70	6.72
1257	NASDAQ	TTMI	Mon, Sep 26, 2005	6.96	7.10	6.92	7.03
1256	NASDAQ	TTMI	Fri, Sep 23, 2005	6.74	6.94	6.70	6.92
1255	NASDAQ	TTMI	Thu, Sep 22, 2005	6.70	6.79	6.66	6.75
1254	NASDAQ	TTMI	Wed, Sep 21, 2005	6.85	6.86	6.70	6.72
1253	NASDAQ	TTMI	Tue, Sep 20, 2005	6.75	7.00	6.73	6.82
1252	NASDAQ	TTMI	Mon, Sep 19, 2005	7.15	7.18	6.71	6.73
1251	NASDAQ	TTMI	Fri, Sep 16, 2005	7.16	7.19	7.05	7.13
1250	NASDAQ	TTMI	Thu, Sep 15, 2005	7.40	7.40	7.07	7.09
1249	NASDAQ	TTMI	Wed, Sep 14, 2005	7.69	7.69	7.31	7.34
1248	NASDAQ	TTMI	Tue, Sep 13, 2005	7.72	7.81	7.55	7.56
1247	NASDAQ	TTMI	Mon, Sep 12, 2005	7.63	7.81	7.55	7.78
1246	NASDAQ	TTMI	Fri, Sep 9, 2005	7.77	7.77	7.55	7.58
1245	NASDAQ	TTMI	Thu, Sep 8, 2005	7.90	7.94	7.71	7.76
1244	NASDAQ	TTMI	Wed, Sep 7, 2005	7.77	7.88	7.70	7.88
1243	NASDAQ	TTMI	Tue, Sep 6, 2005	7.86	7.95	7.50	7.71
1242	NASDAQ	TTMI	Fri, Sep 2, 2005	8.01	8.06	7.63	7.72
1241	NASDAQ	TTMI	Thu, Sep 1, 2005	7.81	8.05	7.75	7.95
1240	NASDAQ	TTMI	Wed, Aug 31, 2005	7.66	7.75	7.43	7.74
1239	NASDAQ	TTMI	Tue, Aug 30, 2005	7.63	7.80	7.51	7.58
1238	NASDAQ	TTMI	Mon, Aug 29, 2005	7.14	7.88	7.07	7.73
1237	NASDAQ	TTMI	Fri, Aug 26, 2005	6.73	6.75	6.51	6.56
1236	NASDAQ	TTMI	Thu, Aug 25, 2005	6.65	6.81	6.60	6.70
1235	NASDAQ	TTMI	Wed, Aug 24, 2005	6.50	6.68	6.42	6.52
1234	NASDAQ	TTMI	Tue, Aug 23, 2005	6.53	6.55	6.48	6.51
1233	NASDAQ	TTMI	Mon, Aug 22, 2005	6.54	6.56	6.44	6.53
1232	NASDAQ	TTMI	Fri, Aug 19, 2005	6.44	6.60	6.35	6.47
1231	NASDAQ	TTMI	Thu, Aug 18, 2005	6.43	6.56	6.35	6.50
1230	NASDAQ	TTMI	Wed, Aug 17, 2005	6.51	6.60	6.41	6.48
1229	NASDAQ	TTMI	Tue, Aug 16, 2005	6.44	6.58	6.40	6.48
1228	NASDAQ	TTMI	Mon, Aug 15, 2005	6.25	6.54	6.25	6.44
1227	NASDAQ	TTMI	Fri, Aug 12, 2005	6.35	6.44	6.20	6.25
1226	NASDAQ	TTMI	Thu, Aug 11, 2005	6.42	6.55	6.25	6.37
1225	NASDAQ	TTMI	Wed, Aug 10, 2005	6.67	6.75	6.40	6.45
1224	NASDAQ	TTMI	Tue, Aug 9, 2005	6.93	6.95	6.60	6.65
1223	NASDAQ	TTMI	Mon, Aug 8, 2005	6.90	7.02	6.85	6.93
1222	NASDAQ	TTMI	Fri, Aug 5, 2005	6.87	7.06	6.69	6.90
1221	NASDAQ	TTMI	Thu, Aug 4, 2005	6.84	6.92	6.58	6.77
1220	NASDAQ	TTMI	Wed, Aug 3, 2005	7.11	7.11	6.86	6.86
1219	NASDAQ	TTMI	Tue, Aug 2, 2005	7.13	7.15	7.05	7.08
1218	NASDAQ	TTMI	Mon, Aug 1, 2005	7.09	7.17	7.00	7.10
1217	NASDAQ	TTMI	Fri, Jul 29, 2005	7.02	7.29	6.91	7.09
1216	NASDAQ	TTMI	Thu, Jul 28, 2005	7.18	7.49	6.99	7.02
1215	NASDAQ	TTMI	Wed, Jul 27, 2005	8.07	8.09	7.77	7.86
1214	NASDAQ	TTMI	Tue, Jul 26, 2005	7.98	8.08	7.93	8.00
1213	NASDAQ	TTMI	Mon, Jul 25, 2005	7.90	8.15	7.90	8.00
1212	NASDAQ	TTMI	Fri, Jul 22, 2005	8.24	8.25	8.00	8.01
1211	NASDAQ	TTMI	Thu, Jul 21, 2005	8.40	8.40	8.16	8.21
1210	NASDAQ	TTMI	Wed, Jul 20, 2005	8.08	8.38	8.01	8.38
1209	NASDAQ	TTMI	Tue, Jul 19, 2005	8.06	8.21	7.94	8.11
1208	NASDAQ	TTMI	Mon, Jul 18, 2005	7.94	8.10	7.88	7.95
1207	NASDAQ	TTMI	Fri, Jul 15, 2005	7.77	7.98	7.77	7.98
1206	NASDAQ	TTMI	Thu, Jul 14, 2005	7.60	7.98	7.60	7.83
1205	NASDAQ	TTMI	Wed, Jul 13, 2005	7.56	7.64	7.50	7.60
1204	NASDAQ	TTMI	Tue, Jul 12, 2005	7.80	7.80	7.32	7.55
1203	NASDAQ	TTMI	Mon, Jul 11, 2005	7.73	7.99	7.71	7.76
1202	NASDAQ	TTMI	Fri, Jul 8, 2005	7.63	7.78	7.57	7.71
1201	NASDAQ	TTMI	Thu, Jul 7, 2005	7.63	7.73	7.51	7.67
1200	NASDAQ	TTMI	Wed, Jul 6, 2005	7.83	8.00	7.67	7.69
1199	NASDAQ	TTMI	Tue, Jul 5, 2005	7.78	7.98	7.67	7.84
1198	NASDAQ	TTMI	Fri, Jul 1, 2005	7.60	7.76	7.56	7.75
1197	NASDAQ	TTMI	Thu, Jun 30, 2005	7.67	7.78	7.59	7.61
1196	NASDAQ	TTMI	Wed, Jun 29, 2005	7.62	7.74	7.56	7.65
1195	NASDAQ	TTMI	Tue, Jun 28, 2005	7.28	7.63	7.25	7.63
1194	NASDAQ	TTMI	Mon, Jun 27, 2005	7.44	7.44	7.22	7.28
1193	NASDAQ	TTMI	Fri, Jun 24, 2005	7.27	7.43	7.20	7.43
1192	NASDAQ	TTMI	Thu, Jun 23, 2005	7.43	7.52	7.30	7.31
1191	NASDAQ	TTMI	Wed, Jun 22, 2005	7.50	7.50	7.36	7.43
1190	NASDAQ	TTMI	Tue, Jun 21, 2005	7.69	7.69	7.40	7.43
1189	NASDAQ	TTMI	Mon, Jun 20, 2005	7.80	7.98	7.80	7.90
1188	NASDAQ	TTMI	Fri, Jun 17, 2005	7.96	7.99	7.80	7.89
1187	NASDAQ	TTMI	Thu, Jun 16, 2005	7.96	8.00	7.87	7.95
1186	NASDAQ	TTMI	Wed, Jun 15, 2005	8.32	8.32	7.95	8.02
1185	NASDAQ	TTMI	Tue, Jun 14, 2005	8.20	8.39	8.15	8.38
1184	NASDAQ	TTMI	Mon, Jun 13, 2005	8.43	8.65	8.11	8.17
1183	NASDAQ	TTMI	Fri, Jun 10, 2005	8.50	8.64	8.40	8.43
1182	NASDAQ	TTMI	Thu, Jun 9, 2005	8.48	8.60	8.40	8.49
1181	NASDAQ	TTMI	Wed, Jun 8, 2005	8.35	8.55	8.34	8.48
1180	NASDAQ	TTMI	Tue, Jun 7, 2005	8.58	8.69	8.31	8.35
1179	NASDAQ	TTMI	Mon, Jun 6, 2005	8.24	8.58	8.18	8.53
1178	NASDAQ	TTMI	Fri, Jun 3, 2005	8.03	8.30	8.03	8.20
1177	NASDAQ	TTMI	Thu, Jun 2, 2005	8.09	8.21	8.09	8.10
1176	NASDAQ	TTMI	Wed, Jun 1, 2005	7.95	8.25	7.92	8.20
1175	NASDAQ	TTMI	Tue, May 31, 2005	8.21	8.25	7.93	7.94
1174	NASDAQ	TTMI	Fri, May 27, 2005	8.06	8.20	8.00	8.16
1173	NASDAQ	TTMI	Thu, May 26, 2005	7.96	8.26	7.96	8.12
1172	NASDAQ	TTMI	Wed, May 25, 2005	8.00	8.10	7.90	8.00
1171	NASDAQ	TTMI	Tue, May 24, 2005	7.76	8.15	7.76	8.04
1170	NASDAQ	TTMI	Mon, May 23, 2005	7.90	8.02	7.80	7.91
1169	NASDAQ	TTMI	Fri, May 20, 2005	7.98	8.06	7.83	8.04
1168	NASDAQ	TTMI	Thu, May 19, 2005	7.75	7.98	7.64	7.95
1167	NASDAQ	TTMI	Wed, May 18, 2005	7.88	7.93	7.62	7.74
1166	NASDAQ	TTMI	Tue, May 17, 2005	7.64	7.87	7.61	7.80
1165	NASDAQ	TTMI	Mon, May 16, 2005	7.71	7.79	7.42	7.65
1164	NASDAQ	TTMI	Fri, May 13, 2005	7.80	7.85	7.50	7.63
1163	NASDAQ	TTMI	Thu, May 12, 2005	7.60	7.93	7.57	7.75
1162	NASDAQ	TTMI	Wed, May 11, 2005	7.80	7.82	7.50	7.60
1161	NASDAQ	TTMI	Tue, May 10, 2005	7.74	7.75	7.53	7.70
1160	NASDAQ	TTMI	Mon, May 9, 2005	7.44	7.71	7.41	7.71
1159	NASDAQ	TTMI	Fri, May 6, 2005	7.68	7.83	7.44	7.48
1158	NASDAQ	TTMI	Thu, May 5, 2005	7.27	7.77	7.21	7.77
1157	NASDAQ	TTMI	Wed, May 4, 2005	7.72	7.72	7.36	7.40
1156	NASDAQ	TTMI	Tue, May 3, 2005	8.20	8.49	7.51	7.60
1155	NASDAQ	TTMI	Mon, May 2, 2005	9.00	9.30	8.88	9.26
1154	NASDAQ	TTMI	Fri, Apr 29, 2005	9.43	9.46	8.90	9.01
1153	NASDAQ	TTMI	Thu, Apr 28, 2005	9.37	9.62	9.29	9.30
1152	NASDAQ	TTMI	Wed, Apr 27, 2005	9.54	9.60	9.17	9.44
1151	NASDAQ	TTMI	Tue, Apr 26, 2005	9.88	10.06	9.57	9.58
1150	NASDAQ	TTMI	Mon, Apr 25, 2005	9.74	10.00	9.72	10.00
1149	NASDAQ	TTMI	Fri, Apr 22, 2005	9.90	10.00	9.56	9.75
1148	NASDAQ	TTMI	Thu, Apr 21, 2005	9.64	10.12	9.61	9.97
1147	NASDAQ	TTMI	Wed, Apr 20, 2005	9.70	10.07	9.60	9.63
1146	NASDAQ	TTMI	Tue, Apr 19, 2005	9.92	10.09	9.73	9.82
1145	NASDAQ	TTMI	Mon, Apr 18, 2005	9.72	10.00	9.70	9.99
1144	NASDAQ	TTMI	Fri, Apr 15, 2005	10.28	10.30	9.74	9.77
1143	NASDAQ	TTMI	Thu, Apr 14, 2005	10.45	10.51	10.20	10.34
1142	NASDAQ	TTMI	Wed, Apr 13, 2005	10.62	10.63	10.42	10.51
1141	NASDAQ	TTMI	Tue, Apr 12, 2005	10.14	10.57	10.04	10.55
1140	NASDAQ	TTMI	Mon, Apr 11, 2005	9.98	10.23	9.95	10.17
1139	NASDAQ	TTMI	Fri, Apr 8, 2005	10.16	10.16	10.00	10.00
1138	NASDAQ	TTMI	Thu, Apr 7, 2005	10.13	10.13	9.98	10.09
1137	NASDAQ	TTMI	Wed, Apr 6, 2005	10.03	10.10	9.98	10.06
1136	NASDAQ	TTMI	Tue, Apr 5, 2005	10.00	10.15	9.95	10.08
1135	NASDAQ	TTMI	Mon, Apr 4, 2005	10.15	10.31	9.96	10.07
1134	NASDAQ	TTMI	Fri, Apr 1, 2005	10.59	10.63	10.13	10.24
1133	NASDAQ	TTMI	Thu, Mar 31, 2005	10.59	10.64	10.30	10.46
1132	NASDAQ	TTMI	Wed, Mar 30, 2005	10.41	10.61	10.15	10.52
1131	NASDAQ	TTMI	Tue, Mar 29, 2005	10.22	10.22	9.75	9.80
1130	NASDAQ	TTMI	Mon, Mar 28, 2005	10.20	10.45	10.19	10.26
1129	NASDAQ	TTMI	Thu, Mar 24, 2005	10.14	10.32	9.90	10.26
1128	NASDAQ	TTMI	Wed, Mar 23, 2005	10.41	10.57	10.16	10.18
1127	NASDAQ	TTMI	Tue, Mar 22, 2005	10.55	10.65	10.38	10.44
1126	NASDAQ	TTMI	Mon, Mar 21, 2005	10.38	10.55	10.18	10.55
1125	NASDAQ	TTMI	Fri, Mar 18, 2005	10.51	10.55	10.42	10.42
1124	NASDAQ	TTMI	Thu, Mar 17, 2005	10.50	10.55	10.42	10.51
1123	NASDAQ	TTMI	Wed, Mar 16, 2005	10.63	10.76	10.50	10.51
1122	NASDAQ	TTMI	Tue, Mar 15, 2005	10.71	10.90	10.64	10.70
1121	NASDAQ	TTMI	Mon, Mar 14, 2005	10.60	10.91	10.60	10.81
1120	NASDAQ	TTMI	Fri, Mar 11, 2005	10.69	10.82	10.57	10.67
1119	NASDAQ	TTMI	Thu, Mar 10, 2005	10.75	11.04	10.68	10.69
1118	NASDAQ	TTMI	Wed, Mar 9, 2005	10.90	10.99	10.70	10.75
1117	NASDAQ	TTMI	Tue, Mar 8, 2005	10.87	11.15	10.82	10.84
1116	NASDAQ	TTMI	Mon, Mar 7, 2005	11.06	11.20	10.88	10.89
1115	NASDAQ	TTMI	Fri, Mar 4, 2005	10.88	11.19	10.88	11.02
1114	NASDAQ	TTMI	Thu, Mar 3, 2005	11.09	11.10	10.75	10.86
1113	NASDAQ	TTMI	Wed, Mar 2, 2005	10.95	11.15	10.81	11.03
1112	NASDAQ	TTMI	Tue, Mar 1, 2005	10.80	11.12	10.80	11.00
1111	NASDAQ	TTMI	Mon, Feb 28, 2005	10.90	11.20	10.70	10.77
1110	NASDAQ	TTMI	Fri, Feb 25, 2005	10.81	10.93	10.75	10.90
1109	NASDAQ	TTMI	Thu, Feb 24, 2005	10.68	10.90	10.52	10.82
1108	NASDAQ	TTMI	Wed, Feb 23, 2005	10.75	10.99	10.59	10.75
1107	NASDAQ	TTMI	Tue, Feb 22, 2005	10.99	11.05	10.59	10.69
1106	NASDAQ	TTMI	Fri, Feb 18, 2005	10.98	11.10	10.81	10.97
1105	NASDAQ	TTMI	Thu, Feb 17, 2005	11.33	11.43	10.89	10.96
1104	NASDAQ	TTMI	Wed, Feb 16, 2005	10.65	11.41	10.57	11.14
1103	NASDAQ	TTMI	Tue, Feb 15, 2005	11.16	11.35	10.48	10.59
1102	NASDAQ	TTMI	Mon, Feb 14, 2005	10.82	11.27	10.63	11.11
1101	NASDAQ	TTMI	Fri, Feb 11, 2005	10.40	11.00	10.40	10.82
1100	NASDAQ	TTMI	Thu, Feb 10, 2005	10.27	10.48	10.26	10.35
1099	NASDAQ	TTMI	Wed, Feb 9, 2005	9.91	10.46	9.91	10.31
1098	NASDAQ	TTMI	Tue, Feb 8, 2005	10.23	10.68	10.23	10.44
1097	NASDAQ	TTMI	Mon, Feb 7, 2005	10.16	10.26	10.10	10.26
1096	NASDAQ	TTMI	Fri, Feb 4, 2005	10.00	10.15	9.92	10.07
1095	NASDAQ	TTMI	Thu, Feb 3, 2005	9.88	10.10	9.80	9.98
1094	NASDAQ	TTMI	Wed, Feb 2, 2005	9.58	9.85	9.39	9.85
1093	NASDAQ	TTMI	Tue, Feb 1, 2005	9.50	9.60	9.40	9.53
1092	NASDAQ	TTMI	Mon, Jan 31, 2005	9.14	9.52	8.99	9.40
1091	NASDAQ	TTMI	Fri, Jan 28, 2005	9.11	9.15	8.88	9.10
1090	NASDAQ	TTMI	Thu, Jan 27, 2005	9.20	9.20	8.95	8.98
1089	NASDAQ	TTMI	Wed, Jan 26, 2005	8.96	9.19	8.90	9.17
1088	NASDAQ	TTMI	Tue, Jan 25, 2005	9.07	9.25	8.90	9.00
1087	NASDAQ	TTMI	Mon, Jan 24, 2005	9.40	9.45	9.00	9.08
1086	NASDAQ	TTMI	Fri, Jan 21, 2005	9.20	9.54	9.12	9.14
1085	NASDAQ	TTMI	Thu, Jan 20, 2005	9.40	9.40	9.00	9.04
1084	NASDAQ	TTMI	Wed, Jan 19, 2005	9.48	9.57	9.25	9.43
1083	NASDAQ	TTMI	Tue, Jan 18, 2005	9.14	9.48	9.00	9.41
1082	NASDAQ	TTMI	Fri, Jan 14, 2005	9.10	9.10	8.81	8.82
1081	NASDAQ	TTMI	Thu, Jan 13, 2005	9.45	9.55	8.83	8.96
1080	NASDAQ	TTMI	Wed, Jan 12, 2005	9.84	10.02	9.31	9.35
1079	NASDAQ	TTMI	Tue, Jan 11, 2005	10.19	10.19	9.63	9.72
1078	NASDAQ	TTMI	Mon, Jan 10, 2005	10.24	10.43	10.01	10.09
1077	NASDAQ	TTMI	Fri, Jan 7, 2005	10.41	10.42	9.92	10.03
1076	NASDAQ	TTMI	Thu, Jan 6, 2005	10.55	10.55	10.01	10.08
1075	NASDAQ	TTMI	Wed, Jan 5, 2005	11.09	11.09	10.15	10.32
1074	NASDAQ	TTMI	Tue, Jan 4, 2005	11.41	11.48	10.65	10.90
1073	NASDAQ	TTMI	Mon, Jan 3, 2005	11.84	11.90	11.19	11.33
1072	NASDAQ	TTMI	Fri, Dec 31, 2004	12.05	12.05	11.76	11.80
1071	NASDAQ	TTMI	Thu, Dec 30, 2004	12.05	12.05	11.80	11.93
1070	NASDAQ	TTMI	Wed, Dec 29, 2004	11.95	11.98	11.74	11.82
1069	NASDAQ	TTMI	Tue, Dec 28, 2004	11.65	11.88	11.45	11.87
1068	NASDAQ	TTMI	Mon, Dec 27, 2004	12.05	12.09	11.48	11.55
1067	NASDAQ	TTMI	Thu, Dec 23, 2004	12.00	12.01	11.75	11.78
1066	NASDAQ	TTMI	Wed, Dec 22, 2004	12.08	12.10	11.03	11.90
1065	NASDAQ	TTMI	Tue, Dec 21, 2004	12.50	13.20	12.36	12.92
1064	NASDAQ	TTMI	Mon, Dec 20, 2004	12.39	12.60	12.15	12.25
1063	NASDAQ	TTMI	Fri, Dec 17, 2004	11.71	11.89	11.60	11.80
1062	NASDAQ	TTMI	Thu, Dec 16, 2004	11.56	11.85	11.52	11.59
1061	NASDAQ	TTMI	Wed, Dec 15, 2004	11.95	12.00	11.53	11.65
1060	NASDAQ	TTMI	Tue, Dec 14, 2004	11.66	11.92	11.65	11.91
1059	NASDAQ	TTMI	Mon, Dec 13, 2004	11.50	11.73	11.30	11.73
1058	NASDAQ	TTMI	Fri, Dec 10, 2004	11.44	11.47	11.14	11.41
1057	NASDAQ	TTMI	Thu, Dec 9, 2004	11.44	11.45	11.00	11.19
1056	NASDAQ	TTMI	Wed, Dec 8, 2004	11.41	11.68	11.35	11.62
1055	NASDAQ	TTMI	Tue, Dec 7, 2004	11.85	11.95	11.41	11.47
1054	NASDAQ	TTMI	Mon, Dec 6, 2004	11.79	12.09	11.44	11.92
1053	NASDAQ	TTMI	Fri, Dec 3, 2004	10.63	11.84	10.55	11.80
1052	NASDAQ	TTMI	Thu, Dec 2, 2004	10.50	10.65	10.24	10.51
1051	NASDAQ	TTMI	Wed, Dec 1, 2004	10.48	10.65	10.39	10.54
1050	NASDAQ	TTMI	Tue, Nov 30, 2004	10.25	10.55	10.07	10.38
1049	NASDAQ	TTMI	Mon, Nov 29, 2004	10.98	11.05	10.51	10.72
1048	NASDAQ	TTMI	Fri, Nov 26, 2004	10.85	10.95	10.80	10.81
1047	NASDAQ	TTMI	Wed, Nov 24, 2004	10.67	10.96	10.45	10.90
1046	NASDAQ	TTMI	Tue, Nov 23, 2004	10.40	10.50	10.25	10.42
1045	NASDAQ	TTMI	Mon, Nov 22, 2004	10.25	10.35	10.24	10.35
1044	NASDAQ	TTMI	Fri, Nov 19, 2004	10.22	10.38	10.21	10.27
1043	NASDAQ	TTMI	Thu, Nov 18, 2004	10.30	10.38	10.15	10.25
1042	NASDAQ	TTMI	Wed, Nov 17, 2004	9.80	10.37	9.79	10.32
1041	NASDAQ	TTMI	Tue, Nov 16, 2004	9.55	9.79	9.55	9.78
1040	NASDAQ	TTMI	Mon, Nov 15, 2004	9.45	9.58	9.31	9.54
1039	NASDAQ	TTMI	Fri, Nov 12, 2004	9.35	9.43	9.25	9.35
1038	NASDAQ	TTMI	Thu, Nov 11, 2004	9.79	9.80	9.27	9.38
1037	NASDAQ	TTMI	Wed, Nov 10, 2004	9.77	9.84	9.47	9.57
1036	NASDAQ	TTMI	Tue, Nov 9, 2004	9.73	9.86	9.56	9.84
1035	NASDAQ	TTMI	Mon, Nov 8, 2004	9.49	9.80	9.31	9.60
1034	NASDAQ	TTMI	Fri, Nov 5, 2004	9.28	9.54	9.22	9.39
1033	NASDAQ	TTMI	Thu, Nov 4, 2004	9.32	9.35	9.13	9.21
1032	NASDAQ	TTMI	Wed, Nov 3, 2004	9.56	9.71	9.16	9.25
1031	NASDAQ	TTMI	Tue, Nov 2, 2004	9.51	9.57	9.21	9.38
1030	NASDAQ	TTMI	Mon, Nov 1, 2004	9.30	9.60	9.25	9.43
1029	NASDAQ	TTMI	Fri, Oct 29, 2004	9.71	9.75	9.30	9.37
1028	NASDAQ	TTMI	Thu, Oct 28, 2004	9.23	9.69	9.21	9.69
1027	NASDAQ	TTMI	Wed, Oct 27, 2004	8.40	9.39	8.25	9.26
1026	NASDAQ	TTMI	Tue, Oct 26, 2004	9.52	9.52	8.90	8.96
1025	NASDAQ	TTMI	Mon, Oct 25, 2004	9.60	9.70	9.38	9.51
1024	NASDAQ	TTMI	Fri, Oct 22, 2004	9.90	10.00	9.58	9.67
1023	NASDAQ	TTMI	Thu, Oct 21, 2004	9.71	10.17	9.64	9.97
1022	NASDAQ	TTMI	Wed, Oct 20, 2004	9.71	9.92	9.68	9.79
1021	NASDAQ	TTMI	Tue, Oct 19, 2004	9.84	10.17	9.68	9.78
1020	NASDAQ	TTMI	Mon, Oct 18, 2004	9.60	9.89	9.48	9.76
1019	NASDAQ	TTMI	Fri, Oct 15, 2004	9.74	9.96	9.60	9.60
1018	NASDAQ	TTMI	Thu, Oct 14, 2004	10.00	10.00	9.59	9.63
1017	NASDAQ	TTMI	Wed, Oct 13, 2004	10.25	10.30	9.97	10.00
1016	NASDAQ	TTMI	Tue, Oct 12, 2004	9.94	10.13	9.80	10.01
1015	NASDAQ	TTMI	Mon, Oct 11, 2004	10.00	10.10	9.95	10.05
1014	NASDAQ	TTMI	Fri, Oct 8, 2004	9.91	10.16	9.85	10.00
1013	NASDAQ	TTMI	Thu, Oct 7, 2004	10.32	10.54	10.12	10.17
1012	NASDAQ	TTMI	Wed, Oct 6, 2004	10.45	10.46	9.91	10.30
1011	NASDAQ	TTMI	Tue, Oct 5, 2004	9.44	10.42	9.44	10.40
1010	NASDAQ	TTMI	Mon, Oct 4, 2004	9.56	9.60	9.23	9.55
1009	NASDAQ	TTMI	Fri, Oct 1, 2004	9.09	9.44	8.90	9.31
1008	NASDAQ	TTMI	Thu, Sep 30, 2004	9.04	9.05	8.68	8.89
1007	NASDAQ	TTMI	Wed, Sep 29, 2004	8.99	9.16	8.84	9.02
1006	NASDAQ	TTMI	Tue, Sep 28, 2004	9.34	9.37	8.90	9.00
1005	NASDAQ	TTMI	Mon, Sep 27, 2004	9.70	9.84	9.38	9.45
1004	NASDAQ	TTMI	Fri, Sep 24, 2004	10.30	10.30	9.78	9.82
1003	NASDAQ	TTMI	Thu, Sep 23, 2004	10.30	10.65	10.21	10.21
1002	NASDAQ	TTMI	Wed, Sep 22, 2004	10.42	10.45	10.00	10.06
1001	NASDAQ	TTMI	Tue, Sep 21, 2004	10.07	10.67	9.93	10.44
1000	NASDAQ	TTMI	Mon, Sep 20, 2004	9.93	10.10	9.76	9.79
999	NASDAQ	TTMI	Fri, Sep 17, 2004	10.28	10.55	9.83	9.86
998	NASDAQ	TTMI	Thu, Sep 16, 2004	10.23	10.45	10.04	10.14
997	NASDAQ	TTMI	Wed, Sep 15, 2004	10.66	10.71	10.10	10.15
996	NASDAQ	TTMI	Tue, Sep 14, 2004	11.55	11.55	10.68	10.78
995	NASDAQ	TTMI	Mon, Sep 13, 2004	10.38	11.45	10.30	11.28
994	NASDAQ	TTMI	Fri, Sep 10, 2004	9.60	10.30	9.49	10.28
993	NASDAQ	TTMI	Thu, Sep 9, 2004	9.57	9.67	9.38	9.59
992	NASDAQ	TTMI	Wed, Sep 8, 2004	9.65	9.84	9.50	9.60
991	NASDAQ	TTMI	Tue, Sep 7, 2004	9.55	9.75	9.40	9.60
990	NASDAQ	TTMI	Fri, Sep 3, 2004	9.70	9.70	9.39	9.44
989	NASDAQ	TTMI	Thu, Sep 2, 2004	9.47	9.95	9.41	9.70
988	NASDAQ	TTMI	Wed, Sep 1, 2004	9.53	10.00	9.42	9.52
987	NASDAQ	TTMI	Tue, Aug 31, 2004	10.01	10.12	9.35	9.43
986	NASDAQ	TTMI	Mon, Aug 30, 2004	10.15	10.16	9.90	9.95
985	NASDAQ	TTMI	Fri, Aug 27, 2004	10.07	10.22	9.96	10.19
984	NASDAQ	TTMI	Thu, Aug 26, 2004	10.30	10.30	9.93	10.03
983	NASDAQ	TTMI	Wed, Aug 25, 2004	9.76	10.20	9.50	10.19
982	NASDAQ	TTMI	Tue, Aug 24, 2004	9.80	10.19	9.65	9.69
981	NASDAQ	TTMI	Mon, Aug 23, 2004	9.94	10.08	9.68	9.75
980	NASDAQ	TTMI	Fri, Aug 20, 2004	9.86	9.99	9.70	9.90
979	NASDAQ	TTMI	Thu, Aug 19, 2004	10.05	10.05	9.70	9.80
978	NASDAQ	TTMI	Wed, Aug 18, 2004	9.45	9.97	9.35	9.97
977	NASDAQ	TTMI	Tue, Aug 17, 2004	9.22	10.10	9.22	9.48
976	NASDAQ	TTMI	Mon, Aug 16, 2004	9.07	9.40	9.05	9.28
975	NASDAQ	TTMI	Fri, Aug 13, 2004	9.35	9.35	9.05	9.11
974	NASDAQ	TTMI	Thu, Aug 12, 2004	9.40	9.50	9.01	9.10
973	NASDAQ	TTMI	Wed, Aug 11, 2004	10.05	10.10	9.25	9.45
972	NASDAQ	TTMI	Tue, Aug 10, 2004	9.83	10.50	9.77	10.42
971	NASDAQ	TTMI	Mon, Aug 9, 2004	9.90	10.09	9.65	9.75
970	NASDAQ	TTMI	Fri, Aug 6, 2004	10.06	10.14	9.70	9.96
969	NASDAQ	TTMI	Thu, Aug 5, 2004	10.61	10.90	10.27	10.31
968	NASDAQ	TTMI	Wed, Aug 4, 2004	10.61	10.63	10.27	10.43
967	NASDAQ	TTMI	Tue, Aug 3, 2004	10.95	11.14	10.40	10.65
966	NASDAQ	TTMI	Mon, Aug 2, 2004	11.35	11.42	10.75	11.01
965	NASDAQ	TTMI	Fri, Jul 30, 2004	9.86	11.64	9.78	11.48
964	NASDAQ	TTMI	Thu, Jul 29, 2004	8.94	9.92	8.83	9.88
963	NASDAQ	TTMI	Wed, Jul 28, 2004	9.10	9.14	8.47	8.75
962	NASDAQ	TTMI	Tue, Jul 27, 2004	8.53	9.05	8.53	9.05
961	NASDAQ	TTMI	Mon, Jul 26, 2004	8.51	8.70	8.40	8.46
960	NASDAQ	TTMI	Fri, Jul 23, 2004	8.79	8.81	8.35	8.53
959	NASDAQ	TTMI	Thu, Jul 22, 2004	8.65	8.95	8.40	8.71
958	NASDAQ	TTMI	Wed, Jul 21, 2004	9.23	9.25	8.67	8.67
957	NASDAQ	TTMI	Tue, Jul 20, 2004	8.67	9.05	8.57	8.70
956	NASDAQ	TTMI	Mon, Jul 19, 2004	8.92	9.05	8.55	8.64
955	NASDAQ	TTMI	Fri, Jul 16, 2004	8.97	9.16	8.86	8.92
954	NASDAQ	TTMI	Thu, Jul 15, 2004	9.05	9.15	8.66	8.98
953	NASDAQ	TTMI	Wed, Jul 14, 2004	9.25	9.33	8.75	9.03
952	NASDAQ	TTMI	Tue, Jul 13, 2004	9.35	9.59	9.13	9.19
951	NASDAQ	TTMI	Mon, Jul 12, 2004	9.46	9.53	9.05	9.32
950	NASDAQ	TTMI	Fri, Jul 9, 2004	9.60	9.72	9.50	9.50
949	NASDAQ	TTMI	Thu, Jul 8, 2004	9.51	9.75	9.42	9.42
948	NASDAQ	TTMI	Wed, Jul 7, 2004	9.59	9.85	9.36	9.66
947	NASDAQ	TTMI	Tue, Jul 6, 2004	10.53	10.53	9.43	9.48
946	NASDAQ	TTMI	Fri, Jul 2, 2004	10.40	10.47	10.10	10.21
945	NASDAQ	TTMI	Thu, Jul 1, 2004	11.44	11.49	10.34	10.50
944	NASDAQ	TTMI	Wed, Jun 30, 2004	12.39	12.42	11.70	11.85
943	NASDAQ	TTMI	Tue, Jun 29, 2004	12.10	12.40	12.00	12.25
942	NASDAQ	TTMI	Mon, Jun 28, 2004	11.99	12.50	11.94	12.20
941	NASDAQ	TTMI	Fri, Jun 25, 2004	11.79	12.51	11.25	11.86
940	NASDAQ	TTMI	Thu, Jun 24, 2004	12.12	12.13	11.57	11.78
939	NASDAQ	TTMI	Wed, Jun 23, 2004	12.07	12.28	11.78	12.12
938	NASDAQ	TTMI	Tue, Jun 22, 2004	11.44	12.04	11.44	12.01
937	NASDAQ	TTMI	Mon, Jun 21, 2004	11.63	11.86	11.38	11.59
936	NASDAQ	TTMI	Fri, Jun 18, 2004	11.65	11.76	11.61	11.62
935	NASDAQ	TTMI	Thu, Jun 17, 2004	11.95	12.00	11.45	11.70
934	NASDAQ	TTMI	Wed, Jun 16, 2004	12.11	12.20	11.81	12.10
933	NASDAQ	TTMI	Tue, Jun 15, 2004	11.40	12.32	11.39	12.03
932	NASDAQ	TTMI	Mon, Jun 14, 2004	11.54	11.62	11.39	11.41
931	NASDAQ	TTMI	Thu, Jun 10, 2004	11.03	11.55	11.03	11.54
930	NASDAQ	TTMI	Wed, Jun 9, 2004	11.05	11.26	11.00	11.04
929	NASDAQ	TTMI	Tue, Jun 8, 2004	11.39	11.50	11.06	11.14
928	NASDAQ	TTMI	Mon, Jun 7, 2004	11.18	11.50	11.15	11.50
927	NASDAQ	TTMI	Fri, Jun 4, 2004	11.15	11.35	11.10	11.14
926	NASDAQ	TTMI	Thu, Jun 3, 2004	11.05	11.35	10.91	10.92
925	NASDAQ	TTMI	Wed, Jun 2, 2004	11.36	11.50	11.13	11.13
924	NASDAQ	TTMI	Tue, Jun 1, 2004	11.21	11.59	11.20	11.45
923	NASDAQ	TTMI	Fri, May 28, 2004	11.54	11.57	11.21	11.40
922	NASDAQ	TTMI	Thu, May 27, 2004	11.20	11.66	11.12	11.59
921	NASDAQ	TTMI	Wed, May 26, 2004	10.64	11.27	10.55	11.18
920	NASDAQ	TTMI	Tue, May 25, 2004	10.50	10.78	10.27	10.75
919	NASDAQ	TTMI	Mon, May 24, 2004	10.54	10.80	10.41	10.68
918	NASDAQ	TTMI	Fri, May 21, 2004	10.54	10.65	10.35	10.45
917	NASDAQ	TTMI	Thu, May 20, 2004	10.53	10.86	10.33	10.52
916	NASDAQ	TTMI	Wed, May 19, 2004	10.20	10.75	10.10	10.45
915	NASDAQ	TTMI	Tue, May 18, 2004	10.02	10.27	9.92	10.19
914	NASDAQ	TTMI	Mon, May 17, 2004	10.28	10.29	9.75	10.03
913	NASDAQ	TTMI	Fri, May 14, 2004	10.09	10.43	9.25	10.39
912	NASDAQ	TTMI	Thu, May 13, 2004	11.44	11.55	11.21	11.30
911	NASDAQ	TTMI	Wed, May 12, 2004	11.69	11.79	11.10	11.61
910	NASDAQ	TTMI	Tue, May 11, 2004	11.40	11.80	11.40	11.77
909	NASDAQ	TTMI	Mon, May 10, 2004	11.50	11.62	10.95	11.25
908	NASDAQ	TTMI	Fri, May 7, 2004	11.80	12.22	11.51	11.58
907	NASDAQ	TTMI	Thu, May 6, 2004	11.60	12.03	11.25	11.75
906	NASDAQ	TTMI	Wed, May 5, 2004	11.46	12.18	11.44	11.78
905	NASDAQ	TTMI	Tue, May 4, 2004	11.24	11.88	11.10	11.63
904	NASDAQ	TTMI	Mon, May 3, 2004	11.31	11.59	10.89	11.25
903	NASDAQ	TTMI	Fri, Apr 30, 2004	11.58	11.70	10.90	11.11
902	NASDAQ	TTMI	Thu, Apr 29, 2004	11.68	12.00	11.10	11.56
901	NASDAQ	TTMI	Wed, Apr 28, 2004	12.00	12.15	11.44	11.78
900	NASDAQ	TTMI	Tue, Apr 27, 2004	12.85	13.12	11.62	12.21
899	NASDAQ	TTMI	Mon, Apr 26, 2004	12.40	12.93	12.25	12.59
898	NASDAQ	TTMI	Fri, Apr 23, 2004	12.18	12.45	11.80	12.30
897	NASDAQ	TTMI	Thu, Apr 22, 2004	12.06	12.25	11.60	11.95
896	NASDAQ	TTMI	Wed, Apr 21, 2004	11.62	12.24	11.59	12.05
895	NASDAQ	TTMI	Tue, Apr 20, 2004	12.15	12.45	11.39	11.65
894	NASDAQ	TTMI	Mon, Apr 19, 2004	11.75	12.09	11.45	12.00
893	NASDAQ	TTMI	Fri, Apr 16, 2004	12.05	12.10	11.46	11.75
892	NASDAQ	TTMI	Thu, Apr 15, 2004	12.80	12.92	11.88	11.98
891	NASDAQ	TTMI	Wed, Apr 14, 2004	13.09	13.50	12.71	12.75
890	NASDAQ	TTMI	Tue, Apr 13, 2004	13.82	14.15	13.30	13.56
889	NASDAQ	TTMI	Mon, Apr 12, 2004	13.89	14.32	13.88	14.00
888	NASDAQ	TTMI	Thu, Apr 8, 2004	14.77	14.89	13.67	13.83
887	NASDAQ	TTMI	Wed, Apr 7, 2004	13.88	14.07	13.65	14.00
886	NASDAQ	TTMI	Tue, Apr 6, 2004	14.12	14.25	13.53	13.84
885	NASDAQ	TTMI	Mon, Apr 5, 2004	13.88	14.35	13.63	14.34
884	NASDAQ	TTMI	Fri, Apr 2, 2004	13.68	14.03	13.51	13.74
883	NASDAQ	TTMI	Thu, Apr 1, 2004	12.49	13.40	12.45	13.27
882	NASDAQ	TTMI	Wed, Mar 31, 2004	12.40	12.60	12.02	12.48
881	NASDAQ	TTMI	Tue, Mar 30, 2004	11.65	12.40	11.61	12.30
880	NASDAQ	TTMI	Mon, Mar 29, 2004	11.73	12.01	11.52	11.72
879	NASDAQ	TTMI	Fri, Mar 26, 2004	11.72	11.91	11.44	11.46
878	NASDAQ	TTMI	Thu, Mar 25, 2004	12.76	12.87	11.22	11.62
877	NASDAQ	TTMI	Wed, Mar 24, 2004	13.03	13.21	12.46	12.86
876	NASDAQ	TTMI	Tue, Mar 23, 2004	13.12	13.30	12.04	12.77
875	NASDAQ	TTMI	Mon, Mar 22, 2004	13.29	13.36	12.54	13.02
874	NASDAQ	TTMI	Fri, Mar 19, 2004	13.75	13.80	13.22	13.41
873	NASDAQ	TTMI	Thu, Mar 18, 2004	13.75	13.81	13.10	13.58
872	NASDAQ	TTMI	Wed, Mar 17, 2004	13.53	14.05	13.41	13.68
871	NASDAQ	TTMI	Tue, Mar 16, 2004	13.50	14.05	13.10	13.49
870	NASDAQ	TTMI	Mon, Mar 15, 2004	14.15	14.32	13.13	13.43
869	NASDAQ	TTMI	Fri, Mar 12, 2004	13.59	14.32	13.54	14.31
868	NASDAQ	TTMI	Thu, Mar 11, 2004	13.65	13.68	13.30	13.45
867	NASDAQ	TTMI	Wed, Mar 10, 2004	13.90	14.15	13.26	13.65
866	NASDAQ	TTMI	Tue, Mar 9, 2004	14.76	14.91	13.87	13.90
865	NASDAQ	TTMI	Mon, Mar 8, 2004	15.35	15.59	14.85	14.88
864	NASDAQ	TTMI	Fri, Mar 5, 2004	15.50	15.95	15.35	15.39
863	NASDAQ	TTMI	Thu, Mar 4, 2004	15.33	15.88	15.18	15.74
862	NASDAQ	TTMI	Wed, Mar 3, 2004	15.65	15.93	15.11	15.16
861	NASDAQ	TTMI	Tue, Mar 2, 2004	15.69	16.05	15.45	15.82
860	NASDAQ	TTMI	Mon, Mar 1, 2004	15.82	16.00	15.25	15.45
859	NASDAQ	TTMI	Fri, Feb 27, 2004	16.57	16.57	15.80	16.15
858	NASDAQ	TTMI	Thu, Feb 26, 2004	16.30	16.50	16.03	16.45
857	NASDAQ	TTMI	Wed, Feb 25, 2004	15.22	16.40	15.11	16.25
856	NASDAQ	TTMI	Tue, Feb 24, 2004	15.19	15.64	15.00	15.08
855	NASDAQ	TTMI	Mon, Feb 23, 2004	16.51	16.61	14.83	15.65
854	NASDAQ	TTMI	Fri, Feb 20, 2004	17.23	17.35	16.41	16.60
853	NASDAQ	TTMI	Thu, Feb 19, 2004	18.10	18.27	17.23	17.24
852	NASDAQ	TTMI	Wed, Feb 18, 2004	17.96	18.25	17.72	18.00
851	NASDAQ	TTMI	Tue, Feb 17, 2004	17.60	18.40	17.59	17.90
850	NASDAQ	TTMI	Fri, Feb 13, 2004	17.68	17.90	17.10	17.24
849	NASDAQ	TTMI	Thu, Feb 12, 2004	17.88	18.25	17.37	17.65
848	NASDAQ	TTMI	Wed, Feb 11, 2004	17.25	17.85	17.20	17.72
847	NASDAQ	TTMI	Tue, Feb 10, 2004	16.80	17.22	16.20	17.14
846	NASDAQ	TTMI	Mon, Feb 9, 2004	16.94	17.37	16.57	16.75
845	NASDAQ	TTMI	Fri, Feb 6, 2004	16.24	16.94	16.13	16.80
844	NASDAQ	TTMI	Thu, Feb 5, 2004	15.99	16.65	15.65	16.21
843	NASDAQ	TTMI	Wed, Feb 4, 2004	16.96	16.96	15.59	15.91
842	NASDAQ	TTMI	Tue, Feb 3, 2004	17.49	17.66	16.93	17.19
841	NASDAQ	TTMI	Mon, Feb 2, 2004	17.22	17.85	17.22	17.38
840	NASDAQ	TTMI	Fri, Jan 30, 2004	18.07	18.26	17.48	17.50
839	NASDAQ	TTMI	Thu, Jan 29, 2004	20.20	20.55	17.60	18.14
838	NASDAQ	TTMI	Wed, Jan 28, 2004	18.59	19.00	18.03	18.30
837	NASDAQ	TTMI	Tue, Jan 27, 2004	19.00	19.15	18.20	18.50
836	NASDAQ	TTMI	Mon, Jan 26, 2004	19.31	19.60	18.65	19.00
835	NASDAQ	TTMI	Fri, Jan 23, 2004	19.15	19.32	18.53	19.30
834	NASDAQ	TTMI	Thu, Jan 22, 2004	20.17	20.17	19.01	19.09
833	NASDAQ	TTMI	Wed, Jan 21, 2004	20.18	20.50	19.39	20.00
832	NASDAQ	TTMI	Tue, Jan 20, 2004	20.50	20.50	19.70	20.36
831	NASDAQ	TTMI	Fri, Jan 16, 2004	18.15	20.00	18.10	19.66
830	NASDAQ	TTMI	Thu, Jan 15, 2004	18.15	18.26	17.66	18.15
829	NASDAQ	TTMI	Wed, Jan 14, 2004	17.98	18.59	17.35	18.25
828	NASDAQ	TTMI	Tue, Jan 13, 2004	17.25	17.89	16.50	17.60
827	NASDAQ	TTMI	Mon, Jan 12, 2004	17.03	17.33	16.60	17.24
826	NASDAQ	TTMI	Fri, Jan 9, 2004	17.45	17.72	16.86	17.00
825	NASDAQ	TTMI	Thu, Jan 8, 2004	17.80	18.02	17.50	17.75
824	NASDAQ	TTMI	Wed, Jan 7, 2004	18.55	18.60	17.40	17.69
823	NASDAQ	TTMI	Tue, Jan 6, 2004	18.02	19.16	18.00	18.77
822	NASDAQ	TTMI	Mon, Jan 5, 2004	17.25	18.80	17.25	18.08
821	NASDAQ	TTMI	Fri, Jan 2, 2004	17.00	17.55	16.95	17.17
820	NASDAQ	TTMI	Wed, Dec 31, 2003	17.44	17.48	16.65	16.88
819	NASDAQ	TTMI	Tue, Dec 30, 2003	17.79	17.95	17.20	17.49
818	NASDAQ	TTMI	Mon, Dec 29, 2003	16.21	17.88	16.14	17.85
817	NASDAQ	TTMI	Fri, Dec 26, 2003	16.38	16.48	16.06	16.14
816	NASDAQ	TTMI	Wed, Dec 24, 2003	16.23	16.75	16.17	16.35
815	NASDAQ	TTMI	Tue, Dec 23, 2003	16.24	16.49	15.95	16.22
814	NASDAQ	TTMI	Mon, Dec 22, 2003	15.99	16.87	15.75	16.40
813	NASDAQ	TTMI	Fri, Dec 19, 2003	15.59	16.73	15.33	15.91
812	NASDAQ	TTMI	Thu, Dec 18, 2003	15.25	15.78	14.87	15.65
811	NASDAQ	TTMI	Wed, Dec 17, 2003	13.64	13.92	13.35	13.68
810	NASDAQ	TTMI	Tue, Dec 16, 2003	13.85	13.95	13.23	13.62
809	NASDAQ	TTMI	Mon, Dec 15, 2003	15.42	15.56	13.66	13.73
808	NASDAQ	TTMI	Fri, Dec 12, 2003	14.77	15.20	14.64	15.05
807	NASDAQ	TTMI	Thu, Dec 11, 2003	13.80	14.70	13.75	14.70
806	NASDAQ	TTMI	Wed, Dec 10, 2003	13.86	13.86	12.85	13.30
805	NASDAQ	TTMI	Tue, Dec 9, 2003	14.29	14.40	13.41	13.60
804	NASDAQ	TTMI	Mon, Dec 8, 2003	14.06	14.50	13.95	14.24
803	NASDAQ	TTMI	Fri, Dec 5, 2003	14.66	14.90	13.94	14.08
802	NASDAQ	TTMI	Thu, Dec 4, 2003	16.12	16.30	14.71	14.88
801	NASDAQ	TTMI	Wed, Dec 3, 2003	16.80	17.10	16.02	16.12
800	NASDAQ	TTMI	Tue, Dec 2, 2003	17.35	17.55	17.18	17.28
799	NASDAQ	TTMI	Mon, Dec 1, 2003	16.90	17.52	16.76	17.44
798	NASDAQ	TTMI	Fri, Nov 28, 2003	16.57	17.05	16.29	16.90
797	NASDAQ	TTMI	Wed, Nov 26, 2003	16.30	16.80	16.01	16.65
796	NASDAQ	TTMI	Tue, Nov 25, 2003	16.50	16.50	16.11	16.25
795	NASDAQ	TTMI	Mon, Nov 24, 2003	15.65	16.55	15.65	16.40
794	NASDAQ	TTMI	Fri, Nov 21, 2003	15.83	15.84	15.15	15.72
793	NASDAQ	TTMI	Thu, Nov 20, 2003	15.85	16.25	15.55	15.56
792	NASDAQ	TTMI	Wed, Nov 19, 2003	15.25	16.25	15.10	15.96
791	NASDAQ	TTMI	Tue, Nov 18, 2003	16.05	16.49	14.89	15.36
790	NASDAQ	TTMI	Mon, Nov 17, 2003	16.60	16.60	14.85	16.10
789	NASDAQ	TTMI	Fri, Nov 14, 2003	17.44	17.65	16.51	16.67
788	NASDAQ	TTMI	Thu, Nov 13, 2003	17.08	17.51	16.82	17.48
787	NASDAQ	TTMI	Wed, Nov 12, 2003	16.52	17.30	16.40	17.09
786	NASDAQ	TTMI	Tue, Nov 11, 2003	16.68	16.69	16.15	16.44
785	NASDAQ	TTMI	Mon, Nov 10, 2003	17.75	17.80	16.55	16.60
784	NASDAQ	TTMI	Fri, Nov 7, 2003	17.95	18.07	17.55	17.75
783	NASDAQ	TTMI	Thu, Nov 6, 2003	18.20	18.22	17.48	17.75
782	NASDAQ	TTMI	Wed, Nov 5, 2003	17.42	18.31	17.08	18.20
781	NASDAQ	TTMI	Tue, Nov 4, 2003	17.34	18.03	17.05	17.23
780	NASDAQ	TTMI	Mon, Nov 3, 2003	16.45	17.00	16.13	16.72
779	NASDAQ	TTMI	Fri, Oct 31, 2003	16.30	16.38	15.33	16.10
778	NASDAQ	TTMI	Thu, Oct 30, 2003	16.42	16.60	16.10	16.23
777	NASDAQ	TTMI	Wed, Oct 29, 2003	15.45	16.25	15.40	16.18
776	NASDAQ	TTMI	Tue, Oct 28, 2003	14.90	15.50	14.65	15.49
775	NASDAQ	TTMI	Mon, Oct 27, 2003	14.49	15.06	14.49	14.84
774	NASDAQ	TTMI	Fri, Oct 24, 2003	14.10	14.50	13.60	14.24
773	NASDAQ	TTMI	Thu, Oct 23, 2003	14.75	14.78	14.05	14.15
772	NASDAQ	TTMI	Wed, Oct 22, 2003	15.55	15.55	14.53	15.21
771	NASDAQ	TTMI	Tue, Oct 21, 2003	16.10	16.54	15.99	16.30
770	NASDAQ	TTMI	Mon, Oct 20, 2003	16.32	16.37	15.85	16.03
769	NASDAQ	TTMI	Fri, Oct 17, 2003	16.65	16.80	16.00	16.07
768	NASDAQ	TTMI	Thu, Oct 16, 2003	16.25	16.81	15.93	16.77
767	NASDAQ	TTMI	Wed, Oct 15, 2003	16.16	16.45	15.85	16.31
766	NASDAQ	TTMI	Tue, Oct 14, 2003	16.25	16.35	15.56	16.29
765	NASDAQ	TTMI	Mon, Oct 13, 2003	15.40	16.20	15.36	16.20
764	NASDAQ	TTMI	Fri, Oct 10, 2003	15.60	15.90	15.35	15.39
763	NASDAQ	TTMI	Thu, Oct 9, 2003	15.74	16.24	15.45	15.50
762	NASDAQ	TTMI	Wed, Oct 8, 2003	15.60	15.98	15.35	15.41
761	NASDAQ	TTMI	Tue, Oct 7, 2003	14.33	16.05	14.33	15.60
760	NASDAQ	TTMI	Mon, Oct 6, 2003	14.78	15.00	14.55	14.70
759	NASDAQ	TTMI	Fri, Oct 3, 2003	14.24	15.31	14.13	14.64
758	NASDAQ	TTMI	Thu, Oct 2, 2003	13.99	14.44	13.91	14.17
757	NASDAQ	TTMI	Wed, Oct 1, 2003	14.30	14.74	13.50	14.00
756	NASDAQ	TTMI	Tue, Sep 30, 2003	13.91	14.87	13.87	14.35
755	NASDAQ	TTMI	Mon, Sep 29, 2003	13.43	14.35	13.15	13.99
754	NASDAQ	TTMI	Fri, Sep 26, 2003	12.95	13.14	12.25	12.85
753	NASDAQ	TTMI	Thu, Sep 25, 2003	13.80	14.10	12.56	13.07
752	NASDAQ	TTMI	Wed, Sep 24, 2003	13.55	14.90	13.40	13.65
751	NASDAQ	TTMI	Tue, Sep 23, 2003	13.05	13.75	13.02	13.55
750	NASDAQ	TTMI	Mon, Sep 22, 2003	13.25	13.55	12.90	13.03
749	NASDAQ	TTMI	Fri, Sep 19, 2003	12.98	13.80	12.96	13.63
748	NASDAQ	TTMI	Thu, Sep 18, 2003	12.83	13.28	12.65	13.10
747	NASDAQ	TTMI	Wed, Sep 17, 2003	12.29	12.75	12.15	12.48
746	NASDAQ	TTMI	Tue, Sep 16, 2003	10.50	13.02	10.47	12.73
745	NASDAQ	TTMI	Mon, Sep 15, 2003	10.05	10.43	9.88	10.40
744	NASDAQ	TTMI	Fri, Sep 12, 2003	9.90	10.05	9.60	10.00
743	NASDAQ	TTMI	Thu, Sep 11, 2003	9.40	10.05	9.40	9.99
742	NASDAQ	TTMI	Wed, Sep 10, 2003	10.18	10.18	9.46	9.46
741	NASDAQ	TTMI	Tue, Sep 9, 2003	10.10	10.73	9.95	10.19
740	NASDAQ	TTMI	Mon, Sep 8, 2003	9.85	10.12	9.82	10.10
739	NASDAQ	TTMI	Fri, Sep 5, 2003	9.90	10.10	9.30	9.67
738	NASDAQ	TTMI	Thu, Sep 4, 2003	9.40	10.33	9.31	9.92
737	NASDAQ	TTMI	Wed, Sep 3, 2003	8.73	10.00	8.66	9.39
736	NASDAQ	TTMI	Tue, Sep 2, 2003	8.60	8.70	8.03	8.64
735	NASDAQ	TTMI	Fri, Aug 29, 2003	8.75	8.75	8.50	8.65
734	NASDAQ	TTMI	Thu, Aug 28, 2003	8.30	8.75	8.15	8.65
733	NASDAQ	TTMI	Wed, Aug 27, 2003	7.80	8.30	7.80	8.25
732	NASDAQ	TTMI	Tue, Aug 26, 2003	8.45	8.45	7.77	7.95
731	NASDAQ	TTMI	Mon, Aug 25, 2003	8.30	8.85	8.30	8.55
730	NASDAQ	TTMI	Fri, Aug 22, 2003	8.65	8.70	8.32	8.32
729	NASDAQ	TTMI	Thu, Aug 21, 2003	8.65	8.65	8.45	8.59
728	NASDAQ	TTMI	Wed, Aug 20, 2003	8.55	8.68	8.23	8.60
727	NASDAQ	TTMI	Tue, Aug 19, 2003	8.60	8.81	8.45	8.50
726	NASDAQ	TTMI	Mon, Aug 18, 2003	8.50	8.65	8.36	8.60
725	NASDAQ	TTMI	Fri, Aug 15, 2003	8.13	8.53	8.13	8.52
724	NASDAQ	TTMI	Thu, Aug 14, 2003	8.17	8.60	7.96	8.03
723	NASDAQ	TTMI	Wed, Aug 13, 2003	8.30	8.67	8.24	8.30
722	NASDAQ	TTMI	Tue, Aug 12, 2003	7.70	8.33	7.65	8.33
721	NASDAQ	TTMI	Mon, Aug 11, 2003	7.30	8.00	7.25	7.54
720	NASDAQ	TTMI	Fri, Aug 8, 2003	8.00	8.24	7.82	8.06
719	NASDAQ	TTMI	Thu, Aug 7, 2003	8.35	8.35	7.66	8.01
718	NASDAQ	TTMI	Wed, Aug 6, 2003	8.85	8.99	8.24	8.24
717	NASDAQ	TTMI	Tue, Aug 5, 2003	9.24	9.35	8.81	8.81
716	NASDAQ	TTMI	Mon, Aug 4, 2003	9.05	9.35	8.75	9.25
715	NASDAQ	TTMI	Fri, Aug 1, 2003	8.80	9.63	8.60	8.90
714	NASDAQ	TTMI	Thu, Jul 31, 2003	8.14	8.94	8.00	8.82
713	NASDAQ	TTMI	Wed, Jul 30, 2003	7.52	8.50	7.35	8.15
712	NASDAQ	TTMI	Tue, Jul 29, 2003	6.60	6.98	6.33	6.85
711	NASDAQ	TTMI	Mon, Jul 28, 2003	6.21	6.59	6.21	6.47
710	NASDAQ	TTMI	Fri, Jul 25, 2003	6.19	6.54	6.19	6.21
709	NASDAQ	TTMI	Thu, Jul 24, 2003	6.34	6.44	5.89	6.01
708	NASDAQ	TTMI	Wed, Jul 23, 2003	6.40	6.45	5.89	6.03
707	NASDAQ	TTMI	Tue, Jul 22, 2003	6.45	6.53	6.12	6.39
706	NASDAQ	TTMI	Mon, Jul 21, 2003	6.83	7.25	6.26	6.32
705	NASDAQ	TTMI	Fri, Jul 18, 2003	5.95	6.10	5.95	6.02
704	NASDAQ	TTMI	Thu, Jul 17, 2003	5.80	6.05	5.80	6.00
703	NASDAQ	TTMI	Wed, Jul 16, 2003	6.02	6.08	5.82	6.01
702	NASDAQ	TTMI	Tue, Jul 15, 2003	6.10	6.17	5.84	6.00
701	NASDAQ	TTMI	Mon, Jul 14, 2003	6.31	6.59	5.73	5.79
700	NASDAQ	TTMI	Fri, Jul 11, 2003	5.25	5.95	5.25	5.68
699	NASDAQ	TTMI	Thu, Jul 10, 2003	5.17	5.64	5.15	5.64
698	NASDAQ	TTMI	Wed, Jul 9, 2003	5.50	5.59	5.05	5.07
697	NASDAQ	TTMI	Tue, Jul 8, 2003	5.52	5.57	5.25	5.45
696	NASDAQ	TTMI	Mon, Jul 7, 2003	5.65	5.65	5.41	5.55
695	NASDAQ	TTMI	Thu, Jul 3, 2003	5.52	5.73	5.50	5.65
694	NASDAQ	TTMI	Wed, Jul 2, 2003	4.61	5.75	4.61	5.52
693	NASDAQ	TTMI	Tue, Jul 1, 2003	4.73	4.79	4.55	4.78
692	NASDAQ	TTMI	Mon, Jun 30, 2003	5.00	5.12	4.64	4.69
691	NASDAQ	TTMI	Fri, Jun 27, 2003	4.64	5.00	4.64	4.83
690	NASDAQ	TTMI	Thu, Jun 26, 2003	4.85	4.97	4.69	4.69
689	NASDAQ	TTMI	Wed, Jun 25, 2003	4.57	4.96	4.53	4.75
688	NASDAQ	TTMI	Tue, Jun 24, 2003	4.62	4.86	4.54	4.68
687	NASDAQ	TTMI	Mon, Jun 23, 2003	5.17	5.17	4.57	4.62
686	NASDAQ	TTMI	Fri, Jun 20, 2003	5.20	5.29	5.13	5.19
685	NASDAQ	TTMI	Thu, Jun 19, 2003	5.08	5.45	5.08	5.20
684	NASDAQ	TTMI	Wed, Jun 18, 2003	5.09	5.44	5.07	5.20
683	NASDAQ	TTMI	Tue, Jun 17, 2003	5.08	5.25	5.05	5.24
682	NASDAQ	TTMI	Mon, Jun 16, 2003	5.03	5.20	4.85	5.20
681	NASDAQ	TTMI	Fri, Jun 13, 2003	4.90	5.02	4.81	4.99
680	NASDAQ	TTMI	Thu, Jun 12, 2003	5.05	5.05	4.91	4.91
679	NASDAQ	TTMI	Wed, Jun 11, 2003	5.01	5.08	4.96	5.05
678	NASDAQ	TTMI	Tue, Jun 10, 2003	4.97	5.05	4.96	5.05
677	NASDAQ	TTMI	Mon, Jun 9, 2003	5.08	5.08	4.90	4.95
676	NASDAQ	TTMI	Fri, Jun 6, 2003	4.37	5.16	4.37	4.94
675	NASDAQ	TTMI	Thu, Jun 5, 2003	4.51	4.68	4.51	4.60
674	NASDAQ	TTMI	Wed, Jun 4, 2003	4.49	4.66	4.37	4.50
673	NASDAQ	TTMI	Tue, Jun 3, 2003	4.49	4.60	4.49	4.51
672	NASDAQ	TTMI	Mon, Jun 2, 2003	4.68	4.71	4.54	4.54
671	NASDAQ	TTMI	Fri, May 30, 2003	4.60	4.65	4.50	4.63
670	NASDAQ	TTMI	Thu, May 29, 2003	4.35	4.53	4.22	4.50
669	NASDAQ	TTMI	Wed, May 28, 2003	4.27	4.39	4.12	4.34
668	NASDAQ	TTMI	Tue, May 27, 2003	4.45	4.45	4.28	4.36
667	NASDAQ	TTMI	Fri, May 23, 2003	4.29	4.46	4.29	4.40
666	NASDAQ	TTMI	Thu, May 22, 2003	4.16	4.46	4.16	4.39
665	NASDAQ	TTMI	Wed, May 21, 2003	4.13	4.30	4.10	4.26
664	NASDAQ	TTMI	Tue, May 20, 2003	4.16	4.19	4.09	4.09
663	NASDAQ	TTMI	Mon, May 19, 2003	4.25	4.33	4.16	4.16
662	NASDAQ	TTMI	Fri, May 16, 2003	4.03	4.35	4.03	4.24
661	NASDAQ	TTMI	Thu, May 15, 2003	4.36	4.44	3.76	4.18
660	NASDAQ	TTMI	Wed, May 14, 2003	4.60	4.75	4.20	4.35
659	NASDAQ	TTMI	Tue, May 13, 2003	4.54	4.73	4.46	4.64
658	NASDAQ	TTMI	Mon, May 12, 2003	4.45	4.58	4.45	4.58
657	NASDAQ	TTMI	Fri, May 9, 2003	4.72	4.72	4.50	4.57
656	NASDAQ	TTMI	Thu, May 8, 2003	4.60	4.60	4.57	4.57
655	NASDAQ	TTMI	Wed, May 7, 2003	4.50	4.78	4.46	4.62
654	NASDAQ	TTMI	Tue, May 6, 2003	4.80	4.80	4.50	4.51
653	NASDAQ	TTMI	Mon, May 5, 2003	4.94	4.94	4.59	4.64
652	NASDAQ	TTMI	Fri, May 2, 2003	4.53	4.90	4.45	4.80
651	NASDAQ	TTMI	Thu, May 1, 2003	4.65	4.78	4.50	4.70
650	NASDAQ	TTMI	Wed, Apr 30, 2003	4.80	4.89	4.68	4.68
649	NASDAQ	TTMI	Tue, Apr 29, 2003	4.50	4.89	4.50	4.85
648	NASDAQ	TTMI	Mon, Apr 28, 2003	4.32	4.60	4.24	4.50
647	NASDAQ	TTMI	Fri, Apr 25, 2003	4.26	4.32	4.19	4.28
646	NASDAQ	TTMI	Thu, Apr 24, 2003	4.25	4.40	4.25	4.27
645	NASDAQ	TTMI	Wed, Apr 23, 2003	4.55	4.55	4.19	4.29
644	NASDAQ	TTMI	Tue, Apr 22, 2003	4.30	4.50	4.30	4.49
643	NASDAQ	TTMI	Mon, Apr 21, 2003	4.50	4.50	4.30	4.30
642	NASDAQ	TTMI	Thu, Apr 17, 2003	4.53	4.56	4.26	4.49
641	NASDAQ	TTMI	Wed, Apr 16, 2003	4.34	4.54	4.25	4.31
640	NASDAQ	TTMI	Tue, Apr 15, 2003	4.04	4.30	4.03	4.25
639	NASDAQ	TTMI	Mon, Apr 14, 2003	4.18	4.18	4.03	4.13
638	NASDAQ	TTMI	Fri, Apr 11, 2003	4.07	4.15	4.03	4.06
637	NASDAQ	TTMI	Thu, Apr 10, 2003	4.20	4.20	3.91	3.99
636	NASDAQ	TTMI	Wed, Apr 9, 2003	4.16	4.20	4.09	4.10
635	NASDAQ	TTMI	Tue, Apr 8, 2003	4.09	4.18	4.08	4.16
634	NASDAQ	TTMI	Mon, Apr 7, 2003	4.10	4.15	4.06	4.13
633	NASDAQ	TTMI	Fri, Apr 4, 2003	4.06	4.19	3.91	3.92
632	NASDAQ	TTMI	Thu, Apr 3, 2003	3.76	4.15	3.58	3.96
631	NASDAQ	TTMI	Wed, Apr 2, 2003	3.58	3.78	3.49	3.75
630	NASDAQ	TTMI	Tue, Apr 1, 2003	3.41	3.49	3.37	3.49
629	NASDAQ	TTMI	Mon, Mar 31, 2003	3.50	3.50	3.39	3.44
628	NASDAQ	TTMI	Fri, Mar 28, 2003	3.62	3.70	3.52	3.52
627	NASDAQ	TTMI	Thu, Mar 27, 2003	3.88	3.88	3.50	3.71
626	NASDAQ	TTMI	Wed, Mar 26, 2003	4.13	4.16	3.87	3.87
625	NASDAQ	TTMI	Tue, Mar 25, 2003	4.15	4.26	4.13	4.19
624	NASDAQ	TTMI	Mon, Mar 24, 2003	4.24	4.24	4.17	4.19
623	NASDAQ	TTMI	Fri, Mar 21, 2003	4.50	4.54	4.16	4.19
622	NASDAQ	TTMI	Thu, Mar 20, 2003	4.36	4.53	4.36	4.45
621	NASDAQ	TTMI	Wed, Mar 19, 2003	4.66	4.80	4.39	4.49
620	NASDAQ	TTMI	Tue, Mar 18, 2003	4.92	4.92	4.67	4.70
619	NASDAQ	TTMI	Mon, Mar 17, 2003	4.16	4.80	4.08	4.67
618	NASDAQ	TTMI	Fri, Mar 14, 2003	4.54	4.54	4.25	4.25
617	NASDAQ	TTMI	Thu, Mar 13, 2003	4.43	4.55	4.37	4.54
616	NASDAQ	TTMI	Wed, Mar 12, 2003	4.05	4.42	4.05	4.42
615	NASDAQ	TTMI	Tue, Mar 11, 2003	4.05	4.16	4.03	4.16
614	NASDAQ	TTMI	Mon, Mar 10, 2003	4.06	4.10	4.04	4.10
613	NASDAQ	TTMI	Fri, Mar 7, 2003	3.95	4.19	3.95	4.10
612	NASDAQ	TTMI	Thu, Mar 6, 2003	3.70	4.07	3.70	4.07
611	NASDAQ	TTMI	Wed, Mar 5, 2003	3.74	3.83	3.73	3.83
610	NASDAQ	TTMI	Tue, Mar 4, 2003	3.62	3.95	3.62	3.74
609	NASDAQ	TTMI	Mon, Mar 3, 2003	3.51	3.69	3.51	3.68
608	NASDAQ	TTMI	Fri, Feb 28, 2003	3.51	3.60	3.34	3.34
607	NASDAQ	TTMI	Thu, Feb 27, 2003	3.37	3.61	3.27	3.51
606	NASDAQ	TTMI	Wed, Feb 26, 2003	3.43	3.50	3.40	3.42
605	NASDAQ	TTMI	Tue, Feb 25, 2003	3.30	3.45	3.19	3.44
604	NASDAQ	TTMI	Mon, Feb 24, 2003	3.40	3.42	3.20	3.21
603	NASDAQ	TTMI	Fri, Feb 21, 2003	3.25	3.45	3.25	3.40
602	NASDAQ	TTMI	Thu, Feb 20, 2003	3.26	3.26	3.20	3.23
601	NASDAQ	TTMI	Wed, Feb 19, 2003	3.24	3.35	3.20	3.20
600	NASDAQ	TTMI	Tue, Feb 18, 2003	3.40	3.45	3.21	3.32
599	NASDAQ	TTMI	Fri, Feb 14, 2003	3.18	3.40	3.05	3.40
598	NASDAQ	TTMI	Thu, Feb 13, 2003	3.38	3.57	2.90	3.13
597	NASDAQ	TTMI	Wed, Feb 12, 2003	3.54	3.69	3.36	3.38
596	NASDAQ	TTMI	Tue, Feb 11, 2003	4.04	4.06	3.52	3.65
595	NASDAQ	TTMI	Mon, Feb 10, 2003	4.10	4.20	3.75	4.05
594	NASDAQ	TTMI	Fri, Feb 7, 2003	4.28	4.40	4.08	4.10
593	NASDAQ	TTMI	Thu, Feb 6, 2003	4.21	4.30	4.20	4.20
592	NASDAQ	TTMI	Wed, Feb 5, 2003	4.16	4.35	4.07	4.16
591	NASDAQ	TTMI	Tue, Feb 4, 2003	4.32	4.32	4.15	4.17
590	NASDAQ	TTMI	Mon, Feb 3, 2003	4.59	4.86	4.12	4.40
589	NASDAQ	TTMI	Fri, Jan 31, 2003	4.95	5.01	4.47	4.68
588	NASDAQ	TTMI	Thu, Jan 30, 2003	5.05	5.05	4.96	4.96
587	NASDAQ	TTMI	Wed, Jan 29, 2003	5.26	5.40	4.96	5.04
586	NASDAQ	TTMI	Tue, Jan 28, 2003	4.98	5.32	4.98	5.18
585	NASDAQ	TTMI	Mon, Jan 27, 2003	5.02	5.14	4.99	5.08
584	NASDAQ	TTMI	Fri, Jan 24, 2003	5.10	5.28	5.07	5.12
583	NASDAQ	TTMI	Thu, Jan 23, 2003	4.88	5.29	4.76	5.24
582	NASDAQ	TTMI	Wed, Jan 22, 2003	4.60	5.12	4.55	5.00
581	NASDAQ	TTMI	Tue, Jan 21, 2003	4.84	5.11	4.61	4.77
580	NASDAQ	TTMI	Fri, Jan 17, 2003	5.13	5.50	5.02	5.08
579	NASDAQ	TTMI	Thu, Jan 16, 2003	5.41	5.57	5.18	5.29
578	NASDAQ	TTMI	Wed, Jan 15, 2003	5.44	5.53	5.32	5.52
577	NASDAQ	TTMI	Tue, Jan 14, 2003	5.90	5.90	5.37	5.60
576	NASDAQ	TTMI	Mon, Jan 13, 2003	5.69	6.14	5.35	5.90
575	NASDAQ	TTMI	Fri, Jan 10, 2003	4.75	5.24	4.62	5.24
574	NASDAQ	TTMI	Thu, Jan 9, 2003	4.70	4.86	4.36	4.81
573	NASDAQ	TTMI	Wed, Jan 8, 2003	4.48	4.48	4.07	4.34
572	NASDAQ	TTMI	Tue, Jan 7, 2003	4.85	4.85	4.28	4.60
571	NASDAQ	TTMI	Mon, Jan 6, 2003	4.06	4.87	3.85	4.72
570	NASDAQ	TTMI	Fri, Jan 3, 2003	3.48	4.10	3.47	3.95
569	NASDAQ	TTMI	Thu, Jan 2, 2003	3.41	3.60	3.10	3.44
568	NASDAQ	TTMI	Tue, Dec 31, 2002	2.94	3.40	2.67	3.30
567	NASDAQ	TTMI	Mon, Dec 30, 2002	2.84	2.97	2.68	2.76
566	NASDAQ	TTMI	Fri, Dec 27, 2002	2.90	3.24	2.72	2.94
565	NASDAQ	TTMI	Thu, Dec 26, 2002	2.55	2.56	2.50	2.55
564	NASDAQ	TTMI	Tue, Dec 24, 2002	2.59	2.66	2.51	2.51
563	NASDAQ	TTMI	Mon, Dec 23, 2002	2.47	2.68	2.46	2.60
562	NASDAQ	TTMI	Fri, Dec 20, 2002	2.69	2.96	2.40	2.56
561	NASDAQ	TTMI	Thu, Dec 19, 2002	2.80	2.80	2.58	2.60
560	NASDAQ	TTMI	Wed, Dec 18, 2002	2.65	2.90	2.62	2.70
559	NASDAQ	TTMI	Tue, Dec 17, 2002	2.75	2.88	2.65	2.80
558	NASDAQ	TTMI	Mon, Dec 16, 2002	2.70	2.88	2.70	2.87
557	NASDAQ	TTMI	Fri, Dec 13, 2002	2.73	2.76	2.66	2.70
556	NASDAQ	TTMI	Thu, Dec 12, 2002	2.90	3.00	2.65	2.74
555	NASDAQ	TTMI	Wed, Dec 11, 2002	2.83	3.00	2.71	2.90
554	NASDAQ	TTMI	Tue, Dec 10, 2002	2.60	2.94	2.60	2.84
553	NASDAQ	TTMI	Mon, Dec 9, 2002	2.78	2.80	2.60	2.60
552	NASDAQ	TTMI	Fri, Dec 6, 2002	2.81	2.81	2.65	2.80
551	NASDAQ	TTMI	Thu, Dec 5, 2002	2.90	3.00	2.61	2.69
550	NASDAQ	TTMI	Wed, Dec 4, 2002	2.62	2.97	2.50	2.91
549	NASDAQ	TTMI	Tue, Dec 3, 2002	2.86	3.00	2.73	2.85
548	NASDAQ	TTMI	Mon, Dec 2, 2002	3.15	3.15	2.85	2.99
547	NASDAQ	TTMI	Fri, Nov 29, 2002	3.06	3.20	3.06	3.14
546	NASDAQ	TTMI	Wed, Nov 27, 2002	3.11	3.21	3.00	3.15
545	NASDAQ	TTMI	Tue, Nov 26, 2002	3.12	3.33	2.82	3.00
544	NASDAQ	TTMI	Mon, Nov 25, 2002	3.15	3.25	3.05	3.13
543	NASDAQ	TTMI	Fri, Nov 22, 2002	3.00	3.30	2.85	3.00
542	NASDAQ	TTMI	Thu, Nov 21, 2002	2.75	3.35	2.70	3.01
541	NASDAQ	TTMI	Wed, Nov 20, 2002	2.63	2.75	2.62	2.70
540	NASDAQ	TTMI	Tue, Nov 19, 2002	2.75	2.75	2.61	2.61
539	NASDAQ	TTMI	Mon, Nov 18, 2002	2.69	2.82	2.55	2.76
538	NASDAQ	TTMI	Fri, Nov 15, 2002	2.63	2.80	2.63	2.67
537	NASDAQ	TTMI	Thu, Nov 14, 2002	2.57	2.69	2.43	2.68
536	NASDAQ	TTMI	Wed, Nov 13, 2002	2.70	2.83	2.55	2.56
535	NASDAQ	TTMI	Tue, Nov 12, 2002	2.49	2.67	2.44	2.65
534	NASDAQ	TTMI	Mon, Nov 11, 2002	2.55	2.67	2.46	2.46
533	NASDAQ	TTMI	Fri, Nov 8, 2002	2.59	2.64	2.54	2.62
532	NASDAQ	TTMI	Thu, Nov 7, 2002	2.95	2.95	2.47	2.61
531	NASDAQ	TTMI	Wed, Nov 6, 2002	2.62	2.98	2.37	2.97
530	NASDAQ	TTMI	Tue, Nov 5, 2002	1.96	2.19	1.93	2.19
529	NASDAQ	TTMI	Mon, Nov 4, 2002	1.96	2.00	1.94	1.96
528	NASDAQ	TTMI	Fri, Nov 1, 2002	1.80	2.00	1.79	1.95
527	NASDAQ	TTMI	Thu, Oct 31, 2002	1.80	1.90	1.75	1.83
526	NASDAQ	TTMI	Wed, Oct 30, 2002	1.63	1.80	1.61	1.76
525	NASDAQ	TTMI	Tue, Oct 29, 2002	1.87	1.87	1.53	1.63
524	NASDAQ	TTMI	Mon, Oct 28, 2002	1.91	1.94	1.87	1.88
523	NASDAQ	TTMI	Fri, Oct 25, 2002	2.04	2.06	1.94	1.99
522	NASDAQ	TTMI	Thu, Oct 24, 2002	2.03	2.06	1.97	2.00
521	NASDAQ	TTMI	Wed, Oct 23, 2002	1.91	2.09	1.77	2.06
520	NASDAQ	TTMI	Tue, Oct 22, 2002	1.87	2.00	1.87	1.94
519	NASDAQ	TTMI	Mon, Oct 21, 2002	1.79	1.94	1.79	1.87
518	NASDAQ	TTMI	Fri, Oct 18, 2002	1.81	1.81	1.70	1.76
517	NASDAQ	TTMI	Thu, Oct 17, 2002	1.63	1.88	1.63	1.69
516	NASDAQ	TTMI	Wed, Oct 16, 2002	1.53	1.61	1.48	1.60
515	NASDAQ	TTMI	Tue, Oct 15, 2002	1.54	1.68	1.50	1.55
514	NASDAQ	TTMI	Mon, Oct 14, 2002	1.56	1.58	1.52	1.54
513	NASDAQ	TTMI	Fri, Oct 11, 2002	1.26	1.54	1.24	1.53
512	NASDAQ	TTMI	Thu, Oct 10, 2002	1.29	1.55	1.20	1.27
511	NASDAQ	TTMI	Wed, Oct 9, 2002	1.46	1.46	1.24	1.28
510	NASDAQ	TTMI	Tue, Oct 8, 2002	1.32	1.48	1.25	1.41
509	NASDAQ	TTMI	Mon, Oct 7, 2002	1.55	1.55	1.27	1.34
508	NASDAQ	TTMI	Fri, Oct 4, 2002	2.00	2.00	1.38	1.48
507	NASDAQ	TTMI	Thu, Oct 3, 2002	2.15	2.21	1.98	2.01
506	NASDAQ	TTMI	Wed, Oct 2, 2002	2.00	2.40	2.00	2.15
505	NASDAQ	TTMI	Tue, Oct 1, 2002	1.63	2.19	1.60	1.98
504	NASDAQ	TTMI	Mon, Sep 30, 2002	1.79	1.85	1.57	1.57
503	NASDAQ	TTMI	Fri, Sep 27, 2002	1.90	1.90	1.70	1.79
502	NASDAQ	TTMI	Thu, Sep 26, 2002	2.25	2.26	1.75	1.78
501	NASDAQ	TTMI	Wed, Sep 25, 2002	2.53	2.53	2.04	2.25
500	NASDAQ	TTMI	Tue, Sep 24, 2002	2.49	2.83	2.40	2.45
499	NASDAQ	TTMI	Mon, Sep 23, 2002	2.75	2.75	2.50	2.51
498	NASDAQ	TTMI	Fri, Sep 20, 2002	3.28	3.30	2.35	2.74
497	NASDAQ	TTMI	Thu, Sep 19, 2002	3.41	3.41	2.78	2.89
496	NASDAQ	TTMI	Wed, Sep 18, 2002	3.45	3.53	3.41	3.45
495	NASDAQ	TTMI	Tue, Sep 17, 2002	3.20	3.50	3.19	3.50
494	NASDAQ	TTMI	Mon, Sep 16, 2002	3.16	3.21	3.11	3.18
493	NASDAQ	TTMI	Fri, Sep 13, 2002	3.15	3.22	3.13	3.17
492	NASDAQ	TTMI	Thu, Sep 12, 2002	3.30	3.30	3.15	3.16
491	NASDAQ	TTMI	Wed, Sep 11, 2002	3.52	3.52	3.16	3.27
490	NASDAQ	TTMI	Tue, Sep 10, 2002	3.48	3.50	3.31	3.44
489	NASDAQ	TTMI	Mon, Sep 9, 2002	3.15	3.15	2.88	3.08
488	NASDAQ	TTMI	Fri, Sep 6, 2002	3.00	3.21	2.90	3.15
487	NASDAQ	TTMI	Thu, Sep 5, 2002	3.14	3.38	2.78	2.88
486	NASDAQ	TTMI	Wed, Sep 4, 2002	2.91	3.50	2.85	3.50
485	NASDAQ	TTMI	Tue, Sep 3, 2002	3.01	3.05	2.86	2.91
484	NASDAQ	TTMI	Fri, Aug 30, 2002	3.17	3.20	2.89	3.00
483	NASDAQ	TTMI	Thu, Aug 29, 2002	3.30	3.60	3.06	3.07
482	NASDAQ	TTMI	Wed, Aug 28, 2002	3.69	3.90	3.25	3.25
481	NASDAQ	TTMI	Tue, Aug 27, 2002	4.05	4.06	3.48	3.72
480	NASDAQ	TTMI	Mon, Aug 26, 2002	3.79	4.04	3.58	3.91
479	NASDAQ	TTMI	Fri, Aug 23, 2002	3.33	3.77	3.25	3.60
478	NASDAQ	TTMI	Thu, Aug 22, 2002	3.20	3.40	3.05	3.23
477	NASDAQ	TTMI	Wed, Aug 21, 2002	2.99	3.69	2.93	3.25
476	NASDAQ	TTMI	Tue, Aug 20, 2002	2.99	2.99	2.81	2.92
475	NASDAQ	TTMI	Mon, Aug 19, 2002	2.96	3.08	2.95	3.00
474	NASDAQ	TTMI	Fri, Aug 16, 2002	3.20	3.20	2.95	2.95
473	NASDAQ	TTMI	Thu, Aug 15, 2002	3.85	3.85	3.15	3.20
472	NASDAQ	TTMI	Wed, Aug 14, 2002	3.60	3.83	3.46	3.83
471	NASDAQ	TTMI	Tue, Aug 13, 2002	3.88	3.88	3.50	3.56
470	NASDAQ	TTMI	Mon, Aug 12, 2002	4.01	4.09	3.82	3.97
469	NASDAQ	TTMI	Fri, Aug 9, 2002	3.75	4.19	3.74	4.08
468	NASDAQ	TTMI	Thu, Aug 8, 2002	3.97	3.97	3.67	3.95
467	NASDAQ	TTMI	Wed, Aug 7, 2002	3.46	4.06	3.40	4.06
466	NASDAQ	TTMI	Tue, Aug 6, 2002	3.11	3.37	3.10	3.37
465	NASDAQ	TTMI	Mon, Aug 5, 2002	3.19	3.20	2.80	3.10
464	NASDAQ	TTMI	Fri, Aug 2, 2002	3.73	3.81	3.04	3.07
463	NASDAQ	TTMI	Thu, Aug 1, 2002	3.15	3.47	3.15	3.41
462	NASDAQ	TTMI	Wed, Jul 31, 2002	3.30	3.40	3.16	3.16
461	NASDAQ	TTMI	Tue, Jul 30, 2002	3.39	3.40	3.30	3.40
460	NASDAQ	TTMI	Mon, Jul 29, 2002	3.46	3.59	3.38	3.40
459	NASDAQ	TTMI	Fri, Jul 26, 2002	3.54	3.57	3.33	3.43
458	NASDAQ	TTMI	Thu, Jul 25, 2002	3.50	3.70	3.23	3.44
457	NASDAQ	TTMI	Wed, Jul 24, 2002	4.05	4.06	3.29	3.67
456	NASDAQ	TTMI	Tue, Jul 23, 2002	4.45	4.45	3.62	3.62
455	NASDAQ	TTMI	Mon, Jul 22, 2002	4.90	4.90	4.01	4.35
454	NASDAQ	TTMI	Fri, Jul 19, 2002	4.93	5.04	4.65	4.65
453	NASDAQ	TTMI	Thu, Jul 18, 2002	5.06	5.10	4.79	5.00
452	NASDAQ	TTMI	Wed, Jul 17, 2002	5.14	5.15	5.05	5.10
451	NASDAQ	TTMI	Tue, Jul 16, 2002	4.90	5.16	4.89	5.10
450	NASDAQ	TTMI	Mon, Jul 15, 2002	5.10	5.10	4.89	5.10
449	NASDAQ	TTMI	Fri, Jul 12, 2002	5.15	5.22	4.90	4.92
448	NASDAQ	TTMI	Thu, Jul 11, 2002	5.00	5.09	4.97	5.06
447	NASDAQ	TTMI	Wed, Jul 10, 2002	5.09	5.20	4.97	5.15
446	NASDAQ	TTMI	Tue, Jul 9, 2002	5.05	5.28	5.02	5.17
445	NASDAQ	TTMI	Mon, Jul 8, 2002	5.40	5.40	5.10	5.10
444	NASDAQ	TTMI	Fri, Jul 5, 2002	5.12	5.39	5.12	5.39
443	NASDAQ	TTMI	Wed, Jul 3, 2002	4.90	5.08	4.90	5.05
442	NASDAQ	TTMI	Tue, Jul 2, 2002	5.41	5.42	4.69	5.00
441	NASDAQ	TTMI	Mon, Jul 1, 2002	5.24	5.50	5.05	5.49
440	NASDAQ	TTMI	Fri, Jun 28, 2002	5.12	5.35	4.98	5.24
439	NASDAQ	TTMI	Thu, Jun 27, 2002	5.60	5.60	4.90	5.00
438	NASDAQ	TTMI	Wed, Jun 26, 2002	5.73	5.75	5.44	5.49
437	NASDAQ	TTMI	Tue, Jun 25, 2002	5.84	5.84	5.46	5.74
436	NASDAQ	TTMI	Mon, Jun 24, 2002	5.60	5.77	5.49	5.77
435	NASDAQ	TTMI	Fri, Jun 21, 2002	5.95	5.95	5.47	5.72
434	NASDAQ	TTMI	Thu, Jun 20, 2002	5.85	6.10	5.75	5.76
433	NASDAQ	TTMI	Wed, Jun 19, 2002	6.03	6.30	5.77	5.85
432	NASDAQ	TTMI	Tue, Jun 18, 2002	6.18	6.18	5.89	6.00
431	NASDAQ	TTMI	Mon, Jun 17, 2002	6.02	6.23	6.02	6.08
430	NASDAQ	TTMI	Fri, Jun 14, 2002	6.03	6.24	5.90	6.20
429	NASDAQ	TTMI	Thu, Jun 13, 2002	6.26	6.40	6.07	6.07
428	NASDAQ	TTMI	Wed, Jun 12, 2002	6.33	6.50	6.07	6.25
427	NASDAQ	TTMI	Tue, Jun 11, 2002	6.55	6.74	6.36	6.54
426	NASDAQ	TTMI	Mon, Jun 10, 2002	6.55	6.87	6.38	6.70
425	NASDAQ	TTMI	Fri, Jun 7, 2002	6.42	6.52	6.28	6.52
424	NASDAQ	TTMI	Thu, Jun 6, 2002	6.91	6.91	6.45	6.55
423	NASDAQ	TTMI	Wed, Jun 5, 2002	6.46	6.97	6.32	6.97
422	NASDAQ	TTMI	Tue, Jun 4, 2002	6.75	6.75	6.39	6.58
421	NASDAQ	TTMI	Mon, Jun 3, 2002	7.95	8.00	6.45	6.65
420	NASDAQ	TTMI	Fri, May 31, 2002	7.85	8.02	7.85	8.00
419	NASDAQ	TTMI	Thu, May 30, 2002	8.00	8.10	7.75	7.78
418	NASDAQ	TTMI	Wed, May 29, 2002	8.00	8.25	7.99	8.11
417	NASDAQ	TTMI	Tue, May 28, 2002	8.31	8.42	7.99	7.99
416	NASDAQ	TTMI	Fri, May 24, 2002	8.16	8.41	8.16	8.21
415	NASDAQ	TTMI	Thu, May 23, 2002	8.64	8.64	7.97	8.20
414	NASDAQ	TTMI	Wed, May 22, 2002	8.51	8.74	8.35	8.49
413	NASDAQ	TTMI	Tue, May 21, 2002	8.71	8.83	8.36	8.50
412	NASDAQ	TTMI	Mon, May 20, 2002	8.52	8.72	8.50	8.54
411	NASDAQ	TTMI	Fri, May 17, 2002	9.08	9.08	8.50	8.52
410	NASDAQ	TTMI	Thu, May 16, 2002	9.25	9.30	8.81	9.09
409	NASDAQ	TTMI	Wed, May 15, 2002	9.11	9.31	8.94	9.30
408	NASDAQ	TTMI	Tue, May 14, 2002	8.75	9.25	8.68	9.12
407	NASDAQ	TTMI	Mon, May 13, 2002	8.71	8.83	8.40	8.82
406	NASDAQ	TTMI	Fri, May 10, 2002	8.61	8.70	8.01	8.33
405	NASDAQ	TTMI	Thu, May 9, 2002	8.30	8.60	8.12	8.32
404	NASDAQ	TTMI	Wed, May 8, 2002	7.51	8.51	7.51	8.51
403	NASDAQ	TTMI	Tue, May 7, 2002	7.70	7.81	7.18	7.56
402	NASDAQ	TTMI	Mon, May 6, 2002	8.03	8.10	7.80	7.80
401	NASDAQ	TTMI	Fri, May 3, 2002	7.80	8.15	7.80	8.04
400	NASDAQ	TTMI	Thu, May 2, 2002	7.98	8.13	7.75	8.04
399	NASDAQ	TTMI	Wed, May 1, 2002	8.10	8.13	7.63	8.09
398	NASDAQ	TTMI	Tue, Apr 30, 2002	8.10	8.25	7.74	8.21
397	NASDAQ	TTMI	Mon, Apr 29, 2002	8.55	8.74	8.10	8.24
396	NASDAQ	TTMI	Fri, Apr 26, 2002	8.67	9.00	8.20	8.53
395	NASDAQ	TTMI	Thu, Apr 25, 2002	8.91	9.00	8.06	8.31
394	NASDAQ	TTMI	Wed, Apr 24, 2002	9.60	9.85	8.85	8.91
393	NASDAQ	TTMI	Tue, Apr 23, 2002	9.65	9.82	9.51	9.69
392	NASDAQ	TTMI	Mon, Apr 22, 2002	9.70	9.94	9.60	9.89
391	NASDAQ	TTMI	Fri, Apr 19, 2002	9.50	10.01	9.50	9.70
390	NASDAQ	TTMI	Thu, Apr 18, 2002	9.50	9.80	9.50	9.58
389	NASDAQ	TTMI	Wed, Apr 17, 2002	9.70	9.80	9.37	9.50
388	NASDAQ	TTMI	Tue, Apr 16, 2002	9.09	9.93	8.97	9.74
387	NASDAQ	TTMI	Mon, Apr 15, 2002	8.98	9.05	8.89	9.02
386	NASDAQ	TTMI	Fri, Apr 12, 2002	8.80	9.03	8.80	9.03
385	NASDAQ	TTMI	Thu, Apr 11, 2002	9.00	9.03	8.70	8.70
384	NASDAQ	TTMI	Wed, Apr 10, 2002	8.70	9.05	8.50	8.96
383	NASDAQ	TTMI	Tue, Apr 9, 2002	8.70	8.75	8.55	8.75
382	NASDAQ	TTMI	Mon, Apr 8, 2002	8.84	8.84	8.50	8.68
381	NASDAQ	TTMI	Fri, Apr 5, 2002	9.09	9.09	8.86	8.88
380	NASDAQ	TTMI	Thu, Apr 4, 2002	9.35	9.35	9.10	9.20
379	NASDAQ	TTMI	Wed, Apr 3, 2002	9.72	9.80	9.30	9.31
378	NASDAQ	TTMI	Tue, Apr 2, 2002	9.97	9.97	9.68	9.70
377	NASDAQ	TTMI	Mon, Apr 1, 2002	9.91	10.00	9.65	10.00
376	NASDAQ	TTMI	Thu, Mar 28, 2002	9.88	9.98	9.81	9.91
375	NASDAQ	TTMI	Wed, Mar 27, 2002	10.08	10.09	9.70	9.96
374	NASDAQ	TTMI	Tue, Mar 26, 2002	9.58	10.45	9.58	10.18
373	NASDAQ	TTMI	Mon, Mar 25, 2002	9.55	9.88	9.45	9.49
372	NASDAQ	TTMI	Fri, Mar 22, 2002	9.95	10.28	9.58	9.59
371	NASDAQ	TTMI	Thu, Mar 21, 2002	9.92	10.10	9.82	10.10
370	NASDAQ	TTMI	Wed, Mar 20, 2002	10.13	10.25	9.85	9.92
369	NASDAQ	TTMI	Tue, Mar 19, 2002	9.84	10.29	9.80	10.26
368	NASDAQ	TTMI	Mon, Mar 18, 2002	10.05	10.05	9.72	9.93
367	NASDAQ	TTMI	Fri, Mar 15, 2002	9.82	10.06	9.82	10.00
366	NASDAQ	TTMI	Thu, Mar 14, 2002	10.17	10.17	9.84	10.00
365	NASDAQ	TTMI	Wed, Mar 13, 2002	10.15	10.40	10.06	10.10
364	NASDAQ	TTMI	Tue, Mar 12, 2002	10.25	10.25	10.05	10.25
363	NASDAQ	TTMI	Mon, Mar 11, 2002	10.66	11.00	10.15	10.15
362	NASDAQ	TTMI	Fri, Mar 8, 2002	10.37	10.84	10.30	10.80
361	NASDAQ	TTMI	Thu, Mar 7, 2002	10.18	10.55	10.18	10.22
360	NASDAQ	TTMI	Wed, Mar 6, 2002	9.66	10.34	9.50	10.34
359	NASDAQ	TTMI	Tue, Mar 5, 2002	9.89	10.00	9.52	9.52
358	NASDAQ	TTMI	Mon, Mar 4, 2002	8.95	9.88	8.89	9.87
357	NASDAQ	TTMI	Fri, Mar 1, 2002	8.65	8.92	8.52	8.88
356	NASDAQ	TTMI	Thu, Feb 28, 2002	8.72	8.82	8.70	8.79
355	NASDAQ	TTMI	Wed, Feb 27, 2002	8.60	8.76	8.58	8.75
354	NASDAQ	TTMI	Tue, Feb 26, 2002	8.60	8.79	8.50	8.51
353	NASDAQ	TTMI	Mon, Feb 25, 2002	8.64	8.83	8.43	8.70
352	NASDAQ	TTMI	Fri, Feb 22, 2002	8.76	8.85	7.60	8.50
351	NASDAQ	TTMI	Thu, Feb 21, 2002	8.81	9.37	8.80	9.14
350	NASDAQ	TTMI	Wed, Feb 20, 2002	9.25	9.30	8.50	9.17
349	NASDAQ	TTMI	Tue, Feb 19, 2002	9.15	9.15	8.54	9.00
348	NASDAQ	TTMI	Fri, Feb 15, 2002	9.24	9.35	9.14	9.15
347	NASDAQ	TTMI	Thu, Feb 14, 2002	9.39	9.40	9.20	9.24
346	NASDAQ	TTMI	Wed, Feb 13, 2002	9.52	9.52	9.30	9.38
345	NASDAQ	TTMI	Tue, Feb 12, 2002	9.42	9.60	9.31	9.47
344	NASDAQ	TTMI	Mon, Feb 11, 2002	9.41	9.46	9.37	9.44
343	NASDAQ	TTMI	Fri, Feb 8, 2002	9.41	9.50	9.37	9.49
342	NASDAQ	TTMI	Thu, Feb 7, 2002	9.80	9.80	9.40	9.40
341	NASDAQ	TTMI	Wed, Feb 6, 2002	9.53	9.77	9.36	9.65
340	NASDAQ	TTMI	Tue, Feb 5, 2002	10.10	10.10	9.48	9.48
339	NASDAQ	TTMI	Mon, Feb 4, 2002	9.91	10.34	9.90	10.12
338	NASDAQ	TTMI	Fri, Feb 1, 2002	9.95	10.50	9.95	10.09
337	NASDAQ	TTMI	Thu, Jan 31, 2002	9.81	9.90	9.34	9.55
336	NASDAQ	TTMI	Wed, Jan 30, 2002	9.60	9.75	9.45	9.60
335	NASDAQ	TTMI	Tue, Jan 29, 2002	9.50	9.60	9.45	9.50
334	NASDAQ	TTMI	Mon, Jan 28, 2002	9.50	9.60	9.45	9.50
333	NASDAQ	TTMI	Fri, Jan 25, 2002	9.33	9.53	9.33	9.50
332	NASDAQ	TTMI	Thu, Jan 24, 2002	9.40	9.68	9.30	9.40
331	NASDAQ	TTMI	Wed, Jan 23, 2002	9.59	9.65	9.31	9.65
330	NASDAQ	TTMI	Tue, Jan 22, 2002	9.68	9.78	9.34	9.50
329	NASDAQ	TTMI	Fri, Jan 18, 2002	9.89	9.97	9.40	9.63
328	NASDAQ	TTMI	Thu, Jan 17, 2002	9.96	9.99	9.44	9.87
327	NASDAQ	TTMI	Wed, Jan 16, 2002	10.00	10.25	9.83	9.96
326	NASDAQ	TTMI	Tue, Jan 15, 2002	10.33	10.44	10.00	10.44
325	NASDAQ	TTMI	Mon, Jan 14, 2002	10.55	10.59	10.35	10.35
324	NASDAQ	TTMI	Fri, Jan 11, 2002	10.47	10.47	10.30	10.38
323	NASDAQ	TTMI	Thu, Jan 10, 2002	10.75	10.81	10.47	10.50
322	NASDAQ	TTMI	Wed, Jan 9, 2002	10.50	10.92	10.50	10.80
321	NASDAQ	TTMI	Tue, Jan 8, 2002	10.54	10.76	10.49	10.75
320	NASDAQ	TTMI	Mon, Jan 7, 2002	11.01	11.06	10.10	10.66
319	NASDAQ	TTMI	Fri, Jan 4, 2002	10.50	11.00	10.45	10.75
318	NASDAQ	TTMI	Thu, Jan 3, 2002	10.50	10.60	10.20	10.44
317	NASDAQ	TTMI	Wed, Jan 2, 2002	9.93	10.90	9.93	10.39
316	NASDAQ	TTMI	Mon, Dec 31, 2001	9.92	10.18	9.92	10.12
315	NASDAQ	TTMI	Fri, Dec 28, 2001	9.95	10.10	9.87	10.00
314	NASDAQ	TTMI	Thu, Dec 27, 2001	9.73	10.60	9.70	10.06
313	NASDAQ	TTMI	Wed, Dec 26, 2001	9.35	9.73	9.24	9.70
312	NASDAQ	TTMI	Mon, Dec 24, 2001	10.30	10.41	9.12	9.24
311	NASDAQ	TTMI	Fri, Dec 21, 2001	11.02	11.20	10.31	10.43
310	NASDAQ	TTMI	Thu, Dec 20, 2001	11.16	11.64	11.00	11.00
309	NASDAQ	TTMI	Wed, Dec 19, 2001	11.33	11.60	10.96	11.54
308	NASDAQ	TTMI	Tue, Dec 18, 2001	11.26	11.58	11.26	11.50
307	NASDAQ	TTMI	Mon, Dec 17, 2001	11.71	11.72	10.68	11.29
306	NASDAQ	TTMI	Fri, Dec 14, 2001	12.05	12.05	11.72	11.84
305	NASDAQ	TTMI	Thu, Dec 13, 2001	13.37	13.37	12.07	12.07
304	NASDAQ	TTMI	Wed, Dec 12, 2001	12.75	13.72	12.72	13.55
303	NASDAQ	TTMI	Tue, Dec 11, 2001	12.40	12.90	12.10	12.76
302	NASDAQ	TTMI	Mon, Dec 10, 2001	12.15	12.50	12.03	12.30
301	NASDAQ	TTMI	Fri, Dec 7, 2001	11.98	12.20	11.90	12.15
300	NASDAQ	TTMI	Thu, Dec 6, 2001	11.82	12.15	11.81	12.15
299	NASDAQ	TTMI	Wed, Dec 5, 2001	12.16	12.24	11.52	12.00
298	NASDAQ	TTMI	Tue, Dec 4, 2001	12.35	12.40	11.44	12.25
297	NASDAQ	TTMI	Mon, Dec 3, 2001	12.20	12.55	12.04	12.30
296	NASDAQ	TTMI	Fri, Nov 30, 2001	10.85	12.28	10.85	11.89
295	NASDAQ	TTMI	Thu, Nov 29, 2001	10.95	11.00	10.30	10.90
294	NASDAQ	TTMI	Wed, Nov 28, 2001	10.80	11.04	10.75	11.00
293	NASDAQ	TTMI	Tue, Nov 27, 2001	10.90	11.00	10.85	10.85
292	NASDAQ	TTMI	Mon, Nov 26, 2001	10.76	11.10	10.65	11.00
291	NASDAQ	TTMI	Fri, Nov 23, 2001	10.60	11.15	10.50	11.04
290	NASDAQ	TTMI	Wed, Nov 21, 2001	10.80	10.80	10.55	10.70
289	NASDAQ	TTMI	Tue, Nov 20, 2001	10.58	11.05	10.35	10.86
288	NASDAQ	TTMI	Mon, Nov 19, 2001	10.00	10.59	10.00	10.59
287	NASDAQ	TTMI	Fri, Nov 16, 2001	9.99	10.05	9.93	9.96
286	NASDAQ	TTMI	Thu, Nov 15, 2001	9.71	10.10	9.71	9.93
285	NASDAQ	TTMI	Wed, Nov 14, 2001	9.95	10.07	9.70	9.99
284	NASDAQ	TTMI	Tue, Nov 13, 2001	9.45	10.13	9.45	10.05
283	NASDAQ	TTMI	Mon, Nov 12, 2001	9.05	9.35	9.05	9.28
282	NASDAQ	TTMI	Fri, Nov 9, 2001	9.11	9.22	8.88	9.05
281	NASDAQ	TTMI	Thu, Nov 8, 2001	9.00	9.30	8.95	9.20
280	NASDAQ	TTMI	Wed, Nov 7, 2001	9.02	9.13	9.00	9.06
279	NASDAQ	TTMI	Tue, Nov 6, 2001	9.05	9.26	9.00	9.15
278	NASDAQ	TTMI	Mon, Nov 5, 2001	8.90	9.45	8.89	9.45
277	NASDAQ	TTMI	Fri, Nov 2, 2001	8.79	9.10	8.44	9.09
276	NASDAQ	TTMI	Thu, Nov 1, 2001	8.66	8.95	8.60	8.89
275	NASDAQ	TTMI	Wed, Oct 31, 2001	8.60	9.26	8.40	9.25
274	NASDAQ	TTMI	Tue, Oct 30, 2001	8.70	8.90	8.45	8.50
273	NASDAQ	TTMI	Mon, Oct 29, 2001	8.95	9.25	8.70	8.70
272	NASDAQ	TTMI	Fri, Oct 26, 2001	8.29	9.55	8.29	9.02
271	NASDAQ	TTMI	Thu, Oct 25, 2001	8.05	8.50	7.62	8.50
270	NASDAQ	TTMI	Wed, Oct 24, 2001	8.05	8.50	8.00	8.31
269	NASDAQ	TTMI	Tue, Oct 23, 2001	7.91	8.50	7.28	7.85
268	NASDAQ	TTMI	Mon, Oct 22, 2001	7.90	8.05	7.83	7.92
267	NASDAQ	TTMI	Fri, Oct 19, 2001	8.00	8.00	7.37	7.60
266	NASDAQ	TTMI	Thu, Oct 18, 2001	7.95	8.03	7.16	7.95
265	NASDAQ	TTMI	Wed, Oct 17, 2001	7.85	8.35	7.76	7.90
264	NASDAQ	TTMI	Tue, Oct 16, 2001	7.00	7.79	6.81	7.51
263	NASDAQ	TTMI	Mon, Oct 15, 2001	6.69	6.80	6.48	6.69
262	NASDAQ	TTMI	Fri, Oct 12, 2001	6.70	6.70	6.35	6.64
261	NASDAQ	TTMI	Thu, Oct 11, 2001	6.89	7.15	6.31	6.46
260	NASDAQ	TTMI	Wed, Oct 10, 2001	6.57	6.83	6.57	6.74
259	NASDAQ	TTMI	Tue, Oct 9, 2001	6.55	6.79	6.55	6.68
258	NASDAQ	TTMI	Mon, Oct 8, 2001	6.11	6.63	6.11	6.50
257	NASDAQ	TTMI	Fri, Oct 5, 2001	6.55	6.55	6.00	6.16
256	NASDAQ	TTMI	Thu, Oct 4, 2001	6.50	6.65	6.40	6.56
255	NASDAQ	TTMI	Wed, Oct 3, 2001	6.11	6.60	6.08	6.35
254	NASDAQ	TTMI	Tue, Oct 2, 2001	5.94	6.19	5.94	6.10
253	NASDAQ	TTMI	Mon, Oct 1, 2001	5.95	6.11	5.70	5.91
252	NASDAQ	TTMI	Fri, Sep 28, 2001	5.75	6.29	5.13	6.18
251	NASDAQ	TTMI	Thu, Sep 27, 2001	5.91	5.91	5.50	5.50
250	NASDAQ	TTMI	Wed, Sep 26, 2001	6.07	6.53	5.25	5.95
249	NASDAQ	TTMI	Tue, Sep 25, 2001	7.00	7.00	5.95	6.05
248	NASDAQ	TTMI	Mon, Sep 24, 2001	6.46	7.00	6.46	7.00
247	NASDAQ	TTMI	Fri, Sep 21, 2001	6.35	6.85	6.15	6.45
246	NASDAQ	TTMI	Thu, Sep 20, 2001	7.40	7.55	6.50	7.00
245	NASDAQ	TTMI	Wed, Sep 19, 2001	7.52	8.00	6.10	7.40
244	NASDAQ	TTMI	Tue, Sep 18, 2001	8.30	8.31	7.25	7.51
243	NASDAQ	TTMI	Mon, Sep 17, 2001	8.48	8.50	7.25	7.81
242	NASDAQ	TTMI	Mon, Sep 10, 2001	8.68	8.80	8.42	8.50
241	NASDAQ	TTMI	Fri, Sep 7, 2001	9.02	9.10	8.10	8.55
240	NASDAQ	TTMI	Thu, Sep 6, 2001	8.07	9.02	8.00	9.02
239	NASDAQ	TTMI	Wed, Sep 5, 2001	8.08	8.28	7.86	8.09
238	NASDAQ	TTMI	Tue, Sep 4, 2001	8.03	8.32	7.87	8.06
237	NASDAQ	TTMI	Fri, Aug 31, 2001	7.90	8.38	7.90	8.25
236	NASDAQ	TTMI	Thu, Aug 30, 2001	8.00	8.00	7.25	7.86
235	NASDAQ	TTMI	Wed, Aug 29, 2001	9.70	9.86	8.45	9.02
234	NASDAQ	TTMI	Tue, Aug 28, 2001	9.88	9.90	9.20	9.76
233	NASDAQ	TTMI	Mon, Aug 27, 2001	9.85	9.90	9.70	9.80
232	NASDAQ	TTMI	Fri, Aug 24, 2001	9.80	9.90	9.80	9.81
231	NASDAQ	TTMI	Thu, Aug 23, 2001	10.20	10.40	9.80	9.85
230	NASDAQ	TTMI	Wed, Aug 22, 2001	10.77	10.77	10.30	10.40
229	NASDAQ	TTMI	Tue, Aug 21, 2001	10.80	10.95	10.70	10.80
228	NASDAQ	TTMI	Mon, Aug 20, 2001	10.88	11.00	10.80	10.95
227	NASDAQ	TTMI	Fri, Aug 17, 2001	10.98	11.09	10.80	10.98
226	NASDAQ	TTMI	Thu, Aug 16, 2001	11.17	11.17	10.81	11.00
225	NASDAQ	TTMI	Wed, Aug 15, 2001	11.00	11.20	11.00	11.01
224	NASDAQ	TTMI	Tue, Aug 14, 2001	11.01	11.10	10.92	11.00
223	NASDAQ	TTMI	Mon, Aug 13, 2001	11.22	11.25	10.94	11.00
222	NASDAQ	TTMI	Fri, Aug 10, 2001	11.00	11.15	10.95	10.97
221	NASDAQ	TTMI	Thu, Aug 9, 2001	10.70	11.00	10.70	11.00
220	NASDAQ	TTMI	Wed, Aug 8, 2001	10.70	10.90	10.70	10.90
219	NASDAQ	TTMI	Tue, Aug 7, 2001	10.88	10.99	10.70	10.95
218	NASDAQ	TTMI	Mon, Aug 6, 2001	10.88	11.00	10.75	10.75
217	NASDAQ	TTMI	Fri, Aug 3, 2001	10.94	11.13	10.65	10.90
216	NASDAQ	TTMI	Thu, Aug 2, 2001	10.27	11.00	10.27	11.00
215	NASDAQ	TTMI	Wed, Aug 1, 2001	9.44	9.81	9.34	9.80
214	NASDAQ	TTMI	Tue, Jul 31, 2001	9.26	9.52	9.25	9.49
213	NASDAQ	TTMI	Mon, Jul 30, 2001	9.41	9.42	9.18	9.40
212	NASDAQ	TTMI	Fri, Jul 27, 2001	9.38	9.38	9.27	9.38
211	NASDAQ	TTMI	Thu, Jul 26, 2001	9.19	9.40	9.17	9.30
210	NASDAQ	TTMI	Wed, Jul 25, 2001	9.05	9.20	8.95	9.10
209	NASDAQ	TTMI	Tue, Jul 24, 2001	9.46	9.50	8.75	9.00
208	NASDAQ	TTMI	Mon, Jul 23, 2001	9.07	9.50	9.07	9.30
207	NASDAQ	TTMI	Fri, Jul 20, 2001	8.92	9.49	8.19	9.20
206	NASDAQ	TTMI	Thu, Jul 19, 2001	8.47	9.60	8.47	9.20
205	NASDAQ	TTMI	Wed, Jul 18, 2001	9.20	9.20	8.50	8.66
204	NASDAQ	TTMI	Tue, Jul 17, 2001	8.75	9.05	8.55	8.88
203	NASDAQ	TTMI	Mon, Jul 16, 2001	8.63	8.90	8.58	8.75
202	NASDAQ	TTMI	Fri, Jul 13, 2001	9.20	9.40	8.58	8.94
201	NASDAQ	TTMI	Thu, Jul 12, 2001	8.72	9.28	8.66	9.22
200	NASDAQ	TTMI	Wed, Jul 11, 2001	8.46	8.60	8.45	8.59
199	NASDAQ	TTMI	Tue, Jul 10, 2001	8.80	8.80	8.45	8.45
198	NASDAQ	TTMI	Mon, Jul 9, 2001	8.41	8.91	8.25	8.79
197	NASDAQ	TTMI	Fri, Jul 6, 2001	8.44	8.62	8.44	8.45
196	NASDAQ	TTMI	Thu, Jul 5, 2001	8.44	8.74	8.10	8.44
195	NASDAQ	TTMI	Tue, Jul 3, 2001	8.45	8.64	8.44	8.50
194	NASDAQ	TTMI	Mon, Jul 2, 2001	8.31	8.55	8.01	8.47
193	NASDAQ	TTMI	Fri, Jun 29, 2001	7.90	8.95	7.77	8.80
192	NASDAQ	TTMI	Thu, Jun 28, 2001	7.85	8.45	7.80	8.00
191	NASDAQ	TTMI	Wed, Jun 27, 2001	8.27	8.55	7.85	7.87
190	NASDAQ	TTMI	Tue, Jun 26, 2001	8.11	8.40	8.11	8.30
189	NASDAQ	TTMI	Mon, Jun 25, 2001	8.38	8.60	8.10	8.11
188	NASDAQ	TTMI	Fri, Jun 22, 2001	7.80	8.65	7.80	8.35
187	NASDAQ	TTMI	Thu, Jun 21, 2001	7.57	7.95	7.53	7.95
186	NASDAQ	TTMI	Wed, Jun 20, 2001	7.65	7.66	7.50	7.65
185	NASDAQ	TTMI	Tue, Jun 19, 2001	8.47	8.66	7.55	7.73
184	NASDAQ	TTMI	Mon, Jun 18, 2001	8.75	8.94	8.65	8.75
183	NASDAQ	TTMI	Fri, Jun 15, 2001	8.60	9.25	8.60	9.10
182	NASDAQ	TTMI	Thu, Jun 14, 2001	9.00	9.27	8.15	8.75
181	NASDAQ	TTMI	Wed, Jun 13, 2001	8.68	9.40	8.66	9.35
180	NASDAQ	TTMI	Tue, Jun 12, 2001	8.80	8.95	8.65	8.75
179	NASDAQ	TTMI	Mon, Jun 11, 2001	9.20	9.25	8.75	8.75
178	NASDAQ	TTMI	Fri, Jun 8, 2001	9.20	9.25	8.79	9.20
177	NASDAQ	TTMI	Thu, Jun 7, 2001	9.17	9.22	9.04	9.06
176	NASDAQ	TTMI	Wed, Jun 6, 2001	8.90	9.25	8.90	9.02
175	NASDAQ	TTMI	Tue, Jun 5, 2001	8.83	9.25	8.41	9.20
174	NASDAQ	TTMI	Mon, Jun 4, 2001	8.79	9.12	8.59	8.75
173	NASDAQ	TTMI	Fri, Jun 1, 2001	9.09	9.20	8.70	8.70
172	NASDAQ	TTMI	Thu, May 31, 2001	8.70	9.11	8.70	8.96
171	NASDAQ	TTMI	Wed, May 30, 2001	9.21	9.27	8.30	8.77
170	NASDAQ	TTMI	Tue, May 29, 2001	9.50	9.55	9.36	9.42
169	NASDAQ	TTMI	Fri, May 25, 2001	9.95	9.99	9.39	9.75
168	NASDAQ	TTMI	Thu, May 24, 2001	8.99	9.95	8.99	9.95
167	NASDAQ	TTMI	Wed, May 23, 2001	9.76	10.06	8.81	8.81
166	NASDAQ	TTMI	Tue, May 22, 2001	9.45	10.20	9.35	10.06
165	NASDAQ	TTMI	Mon, May 21, 2001	8.30	9.59	8.00	9.49
164	NASDAQ	TTMI	Fri, May 18, 2001	8.01	8.61	7.86	8.50
163	NASDAQ	TTMI	Thu, May 17, 2001	8.93	9.47	7.91	8.31
162	NASDAQ	TTMI	Wed, May 16, 2001	9.48	9.50	8.30	8.86
161	NASDAQ	TTMI	Tue, May 15, 2001	10.40	10.50	9.30	9.53
160	NASDAQ	TTMI	Mon, May 14, 2001	10.50	10.89	10.34	10.49
159	NASDAQ	TTMI	Fri, May 11, 2001	10.80	10.80	10.38	10.75
158	NASDAQ	TTMI	Thu, May 10, 2001	10.66	11.00	10.50	10.80
157	NASDAQ	TTMI	Wed, May 9, 2001	10.93	10.95	10.35	10.67
156	NASDAQ	TTMI	Tue, May 8, 2001	11.07	11.07	10.50	10.94
155	NASDAQ	TTMI	Mon, May 7, 2001	11.01	11.05	10.20	10.25
154	NASDAQ	TTMI	Fri, May 4, 2001	8.76	9.25	8.45	9.25
153	NASDAQ	TTMI	Thu, May 3, 2001	8.28	8.98	8.12	8.98
152	NASDAQ	TTMI	Wed, May 2, 2001	6.95	8.55	6.85	8.23
151	NASDAQ	TTMI	Tue, May 1, 2001	6.36	6.95	6.35	6.73
150	NASDAQ	TTMI	Mon, Apr 30, 2001	6.70	7.00	6.38	6.38
149	NASDAQ	TTMI	Fri, Apr 27, 2001	6.15	6.35	5.94	6.35
148	NASDAQ	TTMI	Thu, Apr 26, 2001	6.47	6.70	6.00	6.00
147	NASDAQ	TTMI	Wed, Apr 25, 2001	6.60	6.60	6.33	6.50
146	NASDAQ	TTMI	Tue, Apr 24, 2001	6.64	6.65	6.20	6.26
145	NASDAQ	TTMI	Mon, Apr 23, 2001	6.95	7.05	6.20	6.40
144	NASDAQ	TTMI	Fri, Apr 20, 2001	7.65	7.65	6.55	6.70
143	NASDAQ	TTMI	Thu, Apr 19, 2001	7.26	7.75	6.90	7.45
142	NASDAQ	TTMI	Wed, Apr 18, 2001	6.99	7.84	6.97	7.35
141	NASDAQ	TTMI	Tue, Apr 17, 2001	6.90	7.09	6.64	6.94
140	NASDAQ	TTMI	Mon, Apr 16, 2001	6.75	7.20	6.45	6.71
139	NASDAQ	TTMI	Thu, Apr 12, 2001	5.50	6.90	5.50	6.73
138	NASDAQ	TTMI	Wed, Apr 11, 2001	5.39	5.71	5.16	5.70
137	NASDAQ	TTMI	Tue, Apr 10, 2001	4.80	5.30	4.80	5.14
136	NASDAQ	TTMI	Mon, Apr 9, 2001	4.75	5.00	4.57	5.00
135	NASDAQ	TTMI	Fri, Apr 6, 2001	4.75	4.88	4.50	4.56
134	NASDAQ	TTMI	Thu, Apr 5, 2001	4.75	5.13	4.19	5.00
133	NASDAQ	TTMI	Wed, Apr 4, 2001	4.88	4.88	4.00	4.03
132	NASDAQ	TTMI	Tue, Apr 3, 2001	4.94	5.06	4.50	4.94
131	NASDAQ	TTMI	Mon, Apr 2, 2001	5.03	5.19	4.81	4.94
130	NASDAQ	TTMI	Fri, Mar 30, 2001	5.50	5.56	4.88	5.06
129	NASDAQ	TTMI	Thu, Mar 29, 2001	5.69	6.00	5.38	5.44
128	NASDAQ	TTMI	Wed, Mar 28, 2001	6.69	6.69	5.38	6.00
127	NASDAQ	TTMI	Tue, Mar 27, 2001	6.52	6.88	6.50	6.72
126	NASDAQ	TTMI	Mon, Mar 26, 2001	6.36	7.19	6.31	6.63
125	NASDAQ	TTMI	Fri, Mar 23, 2001	5.06	6.19	5.06	5.88
124	NASDAQ	TTMI	Thu, Mar 22, 2001	5.00	5.25	4.44	4.94
123	NASDAQ	TTMI	Wed, Mar 21, 2001	4.69	5.13	4.06	5.00
122	NASDAQ	TTMI	Tue, Mar 20, 2001	5.19	5.50	4.69	4.94
121	NASDAQ	TTMI	Mon, Mar 19, 2001	5.63	5.81	5.25	5.63
120	NASDAQ	TTMI	Fri, Mar 16, 2001	6.13	6.16	5.13	5.56
119	NASDAQ	TTMI	Thu, Mar 15, 2001	6.83	7.13	6.13	6.16
118	NASDAQ	TTMI	Wed, Mar 14, 2001	6.88	7.06	6.50	6.88
117	NASDAQ	TTMI	Tue, Mar 13, 2001	7.25	7.38	7.00	7.00
116	NASDAQ	TTMI	Mon, Mar 12, 2001	7.50	7.50	6.88	6.97
115	NASDAQ	TTMI	Fri, Mar 9, 2001	8.13	8.19	7.50	8.13
114	NASDAQ	TTMI	Thu, Mar 8, 2001	8.14	8.38	8.13	8.19
113	NASDAQ	TTMI	Wed, Mar 7, 2001	7.75	8.50	7.75	8.44
112	NASDAQ	TTMI	Tue, Mar 6, 2001	7.25	8.38	7.25	8.13
111	NASDAQ	TTMI	Mon, Mar 5, 2001	7.06	7.75	7.00	7.66
110	NASDAQ	TTMI	Fri, Mar 2, 2001	6.78	7.47	6.69	7.41
109	NASDAQ	TTMI	Thu, Mar 1, 2001	7.13	7.13	6.25	7.00
108	NASDAQ	TTMI	Wed, Feb 28, 2001	8.03	8.03	6.75	7.00
107	NASDAQ	TTMI	Tue, Feb 27, 2001	8.19	8.19	7.88	7.94
106	NASDAQ	TTMI	Mon, Feb 26, 2001	8.38	8.75	8.00	8.16
105	NASDAQ	TTMI	Fri, Feb 23, 2001	8.59	8.59	7.38	8.00
104	NASDAQ	TTMI	Thu, Feb 22, 2001	8.92	8.94	8.25	8.38
103	NASDAQ	TTMI	Wed, Feb 21, 2001	8.73	9.75	8.25	9.13
102	NASDAQ	TTMI	Tue, Feb 20, 2001	8.75	8.94	8.38	8.50
101	NASDAQ	TTMI	Fri, Feb 16, 2001	8.55	8.81	8.13	8.63
100	NASDAQ	TTMI	Thu, Feb 15, 2001	8.50	8.88	8.31	8.63
99	NASDAQ	TTMI	Wed, Feb 14, 2001	8.63	8.63	7.88	8.13
98	NASDAQ	TTMI	Tue, Feb 13, 2001	9.13	9.25	8.13	8.38
97	NASDAQ	TTMI	Mon, Feb 12, 2001	9.25	9.44	8.13	9.00
96	NASDAQ	TTMI	Fri, Feb 9, 2001	9.41	9.42	8.75	9.06
95	NASDAQ	TTMI	Thu, Feb 8, 2001	10.81	11.00	8.88	9.31
94	NASDAQ	TTMI	Wed, Feb 7, 2001	10.69	10.69	9.94	10.19
93	NASDAQ	TTMI	Tue, Feb 6, 2001	11.23	11.23	10.50	10.75
92	NASDAQ	TTMI	Mon, Feb 5, 2001	12.75	12.88	10.50	10.75
91	NASDAQ	TTMI	Fri, Feb 2, 2001	14.75	14.81	12.50	12.75
90	NASDAQ	TTMI	Thu, Feb 1, 2001	15.06	15.19	14.31	14.88
89	NASDAQ	TTMI	Wed, Jan 31, 2001	14.69	16.56	14.13	15.44
88	NASDAQ	TTMI	Tue, Jan 30, 2001	13.73	15.06	13.13	14.50
87	NASDAQ	TTMI	Mon, Jan 29, 2001	13.31	13.75	12.88	13.63
86	NASDAQ	TTMI	Fri, Jan 26, 2001	14.42	14.42	13.50	13.56
85	NASDAQ	TTMI	Thu, Jan 25, 2001	14.19	15.00	13.44	14.00
84	NASDAQ	TTMI	Wed, Jan 24, 2001	12.88	14.11	12.88	13.75
83	NASDAQ	TTMI	Tue, Jan 23, 2001	12.94	13.31	12.88	13.31
82	NASDAQ	TTMI	Mon, Jan 22, 2001	13.44	14.00	13.25	13.50
81	NASDAQ	TTMI	Fri, Jan 19, 2001	13.31	13.56	12.75	13.13
80	NASDAQ	TTMI	Thu, Jan 18, 2001	13.00	13.75	12.63	13.13
79	NASDAQ	TTMI	Wed, Jan 17, 2001	12.75	13.13	12.50	12.63
78	NASDAQ	TTMI	Tue, Jan 16, 2001	12.03	13.06	11.75	12.50
77	NASDAQ	TTMI	Fri, Jan 12, 2001	11.13	12.75	11.06	12.25
76	NASDAQ	TTMI	Thu, Jan 11, 2001	9.25	11.50	9.25	10.38
75	NASDAQ	TTMI	Wed, Jan 10, 2001	8.72	9.28	8.56	9.28
74	NASDAQ	TTMI	Tue, Jan 9, 2001	9.06	9.13	8.50	8.63
73	NASDAQ	TTMI	Mon, Jan 8, 2001	10.63	10.63	8.88	9.03
72	NASDAQ	TTMI	Fri, Jan 5, 2001	12.13	12.13	10.13	10.13
71	NASDAQ	TTMI	Thu, Jan 4, 2001	12.75	12.88	11.38	11.88
70	NASDAQ	TTMI	Wed, Jan 3, 2001	11.56	13.25	10.50	12.50
69	NASDAQ	TTMI	Tue, Jan 2, 2001	13.00	13.13	11.63	11.88
68	NASDAQ	TTMI	Fri, Dec 29, 2000	11.75	14.19	11.00	14.19
67	NASDAQ	TTMI	Thu, Dec 28, 2000	9.84	12.50	9.84	11.63
66	NASDAQ	TTMI	Wed, Dec 27, 2000	10.50	10.50	9.50	10.00
65	NASDAQ	TTMI	Tue, Dec 26, 2000	11.00	11.38	9.88	10.06
64	NASDAQ	TTMI	Fri, Dec 22, 2000	9.41	11.44	9.41	11.44
63	NASDAQ	TTMI	Thu, Dec 21, 2000	10.23	10.25	9.38	9.63
62	NASDAQ	TTMI	Wed, Dec 20, 2000	11.03	11.06	9.56	9.75
61	NASDAQ	TTMI	Tue, Dec 19, 2000	14.38	14.86	8.63	10.00
60	NASDAQ	TTMI	Mon, Dec 18, 2000	15.25	15.38	14.44	14.81
59	NASDAQ	TTMI	Fri, Dec 15, 2000	14.25	15.00	14.25	14.44
58	NASDAQ	TTMI	Thu, Dec 14, 2000	16.88	16.88	14.50	14.88
57	NASDAQ	TTMI	Wed, Dec 13, 2000	17.00	18.13	16.56	16.75
56	NASDAQ	TTMI	Tue, Dec 12, 2000	17.88	18.44	16.63	17.50
55	NASDAQ	TTMI	Mon, Dec 11, 2000	17.41	19.75	16.00	17.56
54	NASDAQ	TTMI	Fri, Dec 8, 2000	12.44	16.00	12.38	15.13
53	NASDAQ	TTMI	Thu, Dec 7, 2000	12.38	12.50	11.88	11.88
52	NASDAQ	TTMI	Wed, Dec 6, 2000	13.50	13.75	12.25	12.50
51	NASDAQ	TTMI	Tue, Dec 5, 2000	14.73	14.75	12.94	13.50
50	NASDAQ	TTMI	Mon, Dec 4, 2000	16.25	16.25	13.50	13.88
49	NASDAQ	TTMI	Fri, Dec 1, 2000	15.19	18.44	15.14	16.50
48	NASDAQ	TTMI	Thu, Nov 30, 2000	15.31	15.75	13.75	15.38
47	NASDAQ	TTMI	Wed, Nov 29, 2000	15.00	15.88	14.88	15.38
46	NASDAQ	TTMI	Tue, Nov 28, 2000	15.13	16.81	15.13	15.13
45	NASDAQ	TTMI	Mon, Nov 27, 2000	15.25	15.56	15.00	15.19
44	NASDAQ	TTMI	Fri, Nov 24, 2000	14.13	14.75	13.50	14.25
43	NASDAQ	TTMI	Wed, Nov 22, 2000	16.00	16.00	13.50	13.75
42	NASDAQ	TTMI	Tue, Nov 21, 2000	16.75	16.75	16.00	16.00
41	NASDAQ	TTMI	Mon, Nov 20, 2000	16.78	17.50	16.31	16.38
40	NASDAQ	TTMI	Fri, Nov 17, 2000	18.88	19.00	16.00	17.00
39	NASDAQ	TTMI	Thu, Nov 16, 2000	18.75	18.88	18.02	18.75
38	NASDAQ	TTMI	Wed, Nov 15, 2000	19.63	20.00	18.88	19.13
37	NASDAQ	TTMI	Tue, Nov 14, 2000	19.88	20.50	19.25	19.63
36	NASDAQ	TTMI	Mon, Nov 13, 2000	19.38	20.00	18.63	18.63
35	NASDAQ	TTMI	Fri, Nov 10, 2000	19.50	20.13	19.25	20.13
34	NASDAQ	TTMI	Thu, Nov 9, 2000	19.25	20.00	19.00	19.38
33	NASDAQ	TTMI	Wed, Nov 8, 2000	19.75	20.31	19.38	20.00
32	NASDAQ	TTMI	Tue, Nov 7, 2000	21.56	21.56	19.50	20.50
31	NASDAQ	TTMI	Mon, Nov 6, 2000	22.66	23.00	21.25	21.75
30	NASDAQ	TTMI	Fri, Nov 3, 2000	21.63	22.25	21.25	22.00
29	NASDAQ	TTMI	Thu, Nov 2, 2000	21.38	22.13	21.06	21.88
28	NASDAQ	TTMI	Wed, Nov 1, 2000	19.72	21.50	19.00	20.75
27	NASDAQ	TTMI	Tue, Oct 31, 2000	17.88	20.00	17.88	20.00
26	NASDAQ	TTMI	Mon, Oct 30, 2000	18.48	18.88	14.75	17.13
25	NASDAQ	TTMI	Fri, Oct 27, 2000	19.23	20.00	16.00	17.75
24	NASDAQ	TTMI	Thu, Oct 26, 2000	20.13	20.44	16.13	17.63
23	NASDAQ	TTMI	Wed, Oct 25, 2000	22.25	22.63	17.50	18.88
22	NASDAQ	TTMI	Tue, Oct 24, 2000	21.94	25.19	21.94	23.13
21	NASDAQ	TTMI	Mon, Oct 23, 2000	19.27	22.00	19.27	21.69
20	NASDAQ	TTMI	Fri, Oct 20, 2000	17.50	20.00	17.25	19.69
19	NASDAQ	TTMI	Thu, Oct 19, 2000	18.22	18.50	16.00	17.50
18	NASDAQ	TTMI	Wed, Oct 18, 2000	16.44	19.00	15.25	16.75
17	NASDAQ	TTMI	Tue, Oct 17, 2000	17.69	17.88	16.63	16.69
16	NASDAQ	TTMI	Mon, Oct 16, 2000	16.75	18.00	16.25	17.50
15	NASDAQ	TTMI	Fri, Oct 13, 2000	13.72	16.38	13.25	15.81
14	NASDAQ	TTMI	Thu, Oct 12, 2000	13.88	15.25	13.13	13.25
13	NASDAQ	TTMI	Wed, Oct 11, 2000	15.75	15.81	13.13	13.56
12	NASDAQ	TTMI	Tue, Oct 10, 2000	18.50	18.75	16.13	16.31
11	NASDAQ	TTMI	Mon, Oct 9, 2000	18.34	18.81	17.88	18.63
10	NASDAQ	TTMI	Fri, Oct 6, 2000	20.19	20.19	17.06	18.63
9	NASDAQ	TTMI	Thu, Oct 5, 2000	21.50	22.00	19.88	20.00
8	NASDAQ	TTMI	Wed, Oct 4, 2000	22.81	22.88	21.50	22.13
7	NASDAQ	TTMI	Tue, Oct 3, 2000	24.13	24.25	22.00	22.13
6	NASDAQ	TTMI	Mon, Oct 2, 2000	23.03	25.50	22.00	23.88
5	NASDAQ	TTMI	Fri, Sep 29, 2000	23.13	25.50	20.88	23.50
4	NASDAQ	TTMI	Thu, Sep 28, 2000	21.03	23.88	20.13	22.56
3	NASDAQ	TTMI	Wed, Sep 27, 2000	23.78	23.88	21.13	22.00
2	NASDAQ	TTMI	Tue, Sep 26, 2000	23.88	23.88	21.25	23.50
1	NASDAQ	TTMI	Mon, Sep 25, 2000	20.78	24.75	20.38	23.13
#	Exchange	Symbol	Date	Open	High	Low	Close

TTM Technologies Inc NASDAQ:TTMI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024