TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	97.38	97.38	92.02	95.02	-	-2.57%	2,160,560
Jan 22, 2026	104.47	106.00	94.68	97.53	97.53	-2.34%	2,669,598
Jan 21, 2026	99.33	101.06	94.40	99.87	99.87	2.09%	2,323,985
Jan 20, 2026	98.42	102.19	97.19	97.83	97.83	-3.15%	2,624,058
Jan 16, 2026	101.00	102.38	98.36	101.01	101.01	0.11%	2,289,264
Jan 15, 2026	99.72	106.68	99.66	100.90	100.90	4.54%	3,677,427
Jan 14, 2026	94.65	101.19	94.02	96.52	96.52	3.52%	5,092,032
Jan 13, 2026	81.09	96.45	81.00	93.24	93.24	19.71%	6,716,095
Jan 12, 2026	73.45	78.11	73.20	77.89	77.89	5.43%	1,598,483
Jan 9, 2026	67.30	75.06	67.14	73.88	73.88	10.50%	2,494,330
Jan 8, 2026	70.28	71.84	66.36	66.86	66.86	-4.73%	2,428,416
Jan 7, 2026	69.63	70.80	67.19	70.18	70.18	-0.38%	1,355,955
Jan 6, 2026	68.07	71.10	65.20	70.45	70.45	3.62%	2,200,378
Jan 5, 2026	73.87	74.74	66.25	67.99	67.99	-3.71%	2,541,455
Jan 2, 2026	69.87	70.95	68.31	70.61	70.61	2.33%	1,812,125
Dec 31, 2025	70.82	71.00	68.88	69.00	69.00	-2.02%	866,157
Dec 30, 2025	71.62	71.92	70.06	70.42	70.42	-1.11%	558,927
Dec 29, 2025	70.70	71.72	69.47	71.21	71.21	-0.71%	681,590
Dec 26, 2025	72.77	73.07	70.88	71.72	71.72	-1.20%	486,380
Dec 24, 2025	71.39	73.08	70.62	72.59	72.59	1.40%	682,656
Dec 23, 2025	69.90	71.90	69.36	71.59	71.59	0.98%	983,128
Dec 22, 2025	72.46	72.98	70.34	70.90	70.90	0.73%	987,928
Dec 19, 2025	68.15	70.59	67.90	70.38	70.38	4.90%	2,954,199
Dec 18, 2025	63.69	67.37	62.59	67.09	67.09	8.95%	2,338,945
Dec 17, 2025	68.82	69.53	61.38	61.58	61.58	-8.95%	3,352,630
Dec 16, 2025	71.02	72.46	67.54	67.63	67.63	-6.13%	2,902,016
Dec 15, 2025	74.49	75.54	72.00	72.05	72.05	-1.88%	2,196,714
Dec 12, 2025	78.24	78.93	72.14	73.43	73.43	-8.49%	2,355,207
Dec 11, 2025	77.70	80.58	74.88	80.24	80.24	3.27%	2,099,924
Dec 10, 2025	76.47	79.03	75.32	77.70	77.70	1.25%	1,546,531
Dec 9, 2025	74.79	77.75	74.20	76.74	76.74	1.74%	1,224,022
Dec 8, 2025	74.93	76.22	74.03	75.43	75.43	2.29%	1,463,777
Dec 5, 2025	72.80	75.00	72.76	73.74	73.74	1.24%	2,534,154
Dec 4, 2025	66.08	73.40	66.00	72.84	72.84	9.11%	2,843,844
Dec 3, 2025	66.67	68.79	64.21	66.76	66.76	0.01%	1,874,707
Dec 2, 2025	69.40	69.93	66.66	66.75	66.75	-1.69%	2,197,655
Dec 1, 2025	68.80	68.97	65.65	67.90	67.90	-3.25%	1,420,007
Nov 28, 2025	69.18	70.99	68.45	70.18	70.18	2.77%	1,209,300
Nov 26, 2025	68.00	69.55	67.29	68.29	68.29	-0.32%	1,662,833
Nov 25, 2025	64.81	68.91	63.40	68.51	68.51	5.50%	2,181,158
Nov 24, 2025	59.94	65.11	59.62	64.94	64.94	10.46%	2,602,037
Nov 21, 2025	58.68	59.73	55.44	58.79	58.79	0.58%	2,801,040
Nov 20, 2025	67.96	68.36	57.41	58.45	58.45	-9.06%	2,480,275
Nov 19, 2025	63.34	67.07	63.17	64.27	64.27	1.47%	1,742,568
Nov 18, 2025	62.35	64.87	62.12	63.34	63.34	-1.55%	1,883,802
Nov 17, 2025	66.98	68.94	63.59	64.34	64.34	-5.37%	3,132,228
Nov 14, 2025	60.41	68.99	60.35	67.99	67.99	7.75%	3,011,136
Nov 13, 2025	69.65	69.69	62.12	63.10	63.10	-10.50%	3,315,790
Nov 12, 2025	69.24	71.85	68.47	70.50	70.50	3.88%	2,444,952
Nov 11, 2025	68.50	69.96	67.15	67.87	67.87	-2.89%	1,262,394