TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	39.39	40.36	39.33	39.86	39.86	1.68%	2,024,479
Jun 25, 2025	38.07	40.57	38.05	39.20	39.20	3.51%	2,730,407
Jun 24, 2025	37.08	37.93	36.65	37.87	37.87	2.49%	1,419,383
Jun 23, 2025	36.42	36.98	35.52	36.95	36.95	0.71%	1,572,589
Jun 20, 2025	37.50	37.88	36.33	36.69	36.69	-0.76%	1,877,568
Jun 18, 2025	36.53	37.64	36.50	36.97	36.97	1.57%	1,502,600
Jun 17, 2025	36.73	37.50	36.17	36.40	36.40	-1.86%	1,126,863
Jun 16, 2025	36.23	37.74	35.93	37.09	37.09	4.83%	2,062,438
Jun 13, 2025	35.55	36.09	35.01	35.38	35.38	-2.86%	1,268,361
Jun 12, 2025	36.25	37.19	36.08	36.42	36.42	-0.44%	1,640,988
Jun 11, 2025	36.36	37.05	36.17	36.58	36.58	1.09%	1,975,290
Jun 10, 2025	35.71	36.27	35.38	36.19	36.19	1.36%	1,577,826
Jun 9, 2025	33.64	35.79	33.62	35.70	35.70	7.47%	2,136,814
Jun 6, 2025	32.71	33.36	32.57	33.22	33.22	3.46%	927,276
Jun 5, 2025	32.46	34.00	31.83	32.11	32.11	-0.80%	1,438,431
Jun 4, 2025	32.53	33.09	32.20	32.37	32.37	-0.06%	1,866,385
Jun 3, 2025	30.01	32.44	29.91	32.39	32.39	8.55%	2,500,303
Jun 2, 2025	29.73	30.08	29.48	29.84	29.84	-0.07%	615,430
May 30, 2025	29.63	29.99	29.26	29.86	29.86	-0.07%	750,641
May 29, 2025	30.22	30.35	29.72	29.88	29.88	-0.27%	576,338
May 28, 2025	29.88	29.98	29.51	29.96	29.96	0.60%	573,637
May 27, 2025	29.21	29.79	28.86	29.78	29.78	4.16%	775,695
May 23, 2025	28.21	28.73	28.12	28.59	28.59	-1.55%	533,092
May 22, 2025	28.80	29.32	28.66	29.04	29.04	0.48%	700,042
May 21, 2025	28.93	29.44	28.79	28.90	28.90	-1.57%	838,978
May 20, 2025	29.28	29.65	29.16	29.36	29.36	-0.20%	605,359
May 19, 2025	28.85	29.44	28.60	29.42	29.42	0.17%	729,297
May 16, 2025	28.91	29.42	28.61	29.37	29.37	0.93%	839,347
May 15, 2025	29.38	29.51	28.98	29.10	29.10	-1.85%	968,024
May 14, 2025	29.69	30.21	29.41	29.65	29.65	-0.50%	1,107,804
May 13, 2025	29.02	29.81	28.91	29.80	29.80	3.11%	1,144,399
May 12, 2025	28.06	28.95	28.05	28.90	28.90	7.61%	1,282,700
May 9, 2025	26.78	27.48	26.50	26.86	26.86	2.74%	794,951
May 8, 2025	26.29	26.57	25.68	26.14	26.14	0.81%	1,085,290
May 7, 2025	25.26	26.03	25.15	25.93	25.93	3.18%	1,227,507
May 6, 2025	24.50	25.22	24.31	25.13	25.13	0.88%	721,478
May 5, 2025	24.64	25.32	24.57	24.91	24.91	-0.48%	856,787
May 2, 2025	23.80	25.27	23.61	25.03	25.03	7.19%	1,222,196
May 1, 2025	24.43	24.43	22.58	23.35	23.35	16.63%	2,127,620
Apr 30, 2025	19.98	20.22	19.59	20.02	20.02	-1.96%	1,090,556
Apr 29, 2025	20.07	20.58	20.07	20.42	20.42	0.69%	511,814
Apr 28, 2025	20.31	20.65	19.87	20.28	20.28	-0.69%	633,622
Apr 25, 2025	19.87	20.46	19.84	20.42	20.42	1.90%	446,462
Apr 24, 2025	19.27	20.08	19.12	20.04	20.04	4.87%	564,680
Apr 23, 2025	19.34	19.75	19.04	19.11	19.11	3.24%	498,973
Apr 22, 2025	18.53	18.79	18.25	18.51	18.51	1.65%	633,612
Apr 21, 2025	18.28	18.39	17.93	18.21	18.21	-2.36%	575,397
Apr 17, 2025	18.71	18.91	18.45	18.65	18.65	-0.21%	342,234
Apr 16, 2025	18.49	18.80	18.23	18.69	18.69	-0.69%	650,161
Apr 15, 2025	18.64	19.07	18.26	18.82	18.82	0.75%	325,763