TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
33.23
+1.12 (3.47%)
At close: Jun 6, 2025, 4:00 PM
33.22
-0.01 (-0.02%)
After-hours: Jun 6, 2025, 4:58 PM EDT
TTM Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 32.71 | 33.36 | 32.57 | 33.22 | 33.22 | 3.46% | 887,356 |
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 |
Apr 14, 2025 | 19.26 | 19.52 | 18.43 | 18.68 | 18.68 | 0.16% | 543,979 |
Apr 11, 2025 | 18.65 | 18.85 | 18.15 | 18.65 | 18.65 | -0.90% | 532,736 |
Apr 10, 2025 | 18.93 | 19.33 | 18.15 | 18.82 | 18.82 | -5.14% | 841,864 |
Apr 9, 2025 | 17.37 | 19.99 | 17.19 | 19.84 | 19.84 | 12.92% | 1,043,857 |
Apr 8, 2025 | 18.67 | 18.92 | 17.19 | 17.57 | 17.57 | -2.23% | 590,990 |
Apr 7, 2025 | 16.91 | 18.44 | 15.78 | 17.97 | 17.97 | 1.07% | 852,620 |
Apr 4, 2025 | 17.70 | 18.12 | 16.93 | 17.78 | 17.78 | -5.32% | 775,993 |
Apr 3, 2025 | 20.17 | 20.17 | 18.40 | 18.78 | 18.78 | -10.91% | 784,935 |
Apr 2, 2025 | 20.29 | 21.17 | 20.29 | 21.08 | 21.08 | 1.79% | 605,230 |
Apr 1, 2025 | 20.37 | 20.84 | 20.25 | 20.71 | 20.71 | 0.98% | 590,255 |
Mar 31, 2025 | 20.44 | 20.60 | 20.04 | 20.51 | 20.51 | -1.68% | 769,001 |
Mar 28, 2025 | 21.47 | 21.47 | 20.61 | 20.86 | 20.86 | -3.16% | 846,242 |
Mar 27, 2025 | 22.26 | 22.30 | 21.00 | 21.54 | 21.54 | -3.49% | 1,227,467 |