Skip to main content
TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
26.45
+0.29 (1.11%)
Feb 14, 2025, 4:00 PM EST - Market closed

TTM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 14, 202526.2126.4926.0326.4526.451.11%532,403
Feb 13, 202525.7526.2125.6426.1626.161.95%758,698
Feb 12, 202525.8426.1225.1125.6625.66-2.73%1,011,185
Feb 11, 202526.0427.0825.8726.3826.383.45%1,310,039
Feb 10, 202525.9826.4325.4425.5025.50-0.97%1,212,386
Feb 7, 202526.2626.6425.4225.7525.75-3.63%1,090,939
Feb 6, 202530.4130.4126.6126.7226.727.83%2,539,606
Feb 5, 202524.3325.1724.1724.7824.781.98%1,166,468
Feb 4, 202524.1024.7524.1024.3024.30-0.25%799,534
Feb 3, 202523.9424.5923.5724.3624.36-0.94%927,752
Jan 31, 202524.8525.4424.5224.5924.590.04%683,830
Jan 30, 202524.6825.2524.3924.5824.581.32%605,371
Jan 29, 202524.2824.8024.0324.2624.260.33%719,821
Jan 28, 202524.0924.3923.7824.1824.181.43%497,201
Jan 27, 202525.0925.5523.6023.8423.84-7.85%799,998
Jan 24, 202525.6926.1825.3625.8725.870.23%536,403
Jan 23, 202526.3426.5825.7825.8125.81-3.22%589,283
Jan 22, 202525.7226.7125.6726.6726.673.33%837,287
Jan 21, 202525.7126.0625.3425.8125.811.06%552,821
Jan 17, 202526.1726.1725.0925.5425.54-1.35%497,317
Jan 16, 202525.6926.4225.6725.8925.891.05%939,406
Jan 15, 202525.7526.0625.2925.6225.621.63%814,051
Jan 14, 202524.9325.4124.7025.2125.211.86%493,083
Jan 13, 202524.2725.0224.2724.7524.750.28%577,540
Jan 10, 202524.4724.7824.2124.6824.68-0.96%344,562
Jan 8, 202524.7624.9824.1824.9224.920.12%436,714
Jan 7, 202525.1825.4124.6524.8924.89-0.56%508,348
Jan 6, 202525.0425.4924.9725.0325.030.36%379,699
Jan 3, 202524.7225.0024.6124.9424.941.46%430,963
Jan 2, 202524.9925.2524.4024.5824.58-0.69%343,722
Dec 31, 202424.8425.0524.6024.7524.750.20%271,272
Dec 30, 202424.8125.0124.3524.7024.70-1.36%296,925
Dec 27, 202425.4025.5624.8625.0425.04-2.34%315,009
Dec 26, 202425.1725.7425.0625.6425.641.18%320,029
Dec 24, 202425.0325.3724.7825.3425.341.56%190,956
Dec 23, 202424.7025.0224.5324.9524.950.56%360,387
Dec 20, 202424.3825.1524.2924.8124.810.32%2,381,318
Dec 19, 202425.0425.2124.4824.7324.73-0.92%505,552
Dec 18, 202426.4326.6124.6624.9624.96-4.88%813,376
Dec 17, 202426.3126.4826.1026.2426.24-1.58%759,957
Dec 16, 202425.6826.8225.5226.6626.663.57%752,502
Dec 13, 202425.3825.7625.2025.7425.740.98%429,778
Dec 12, 202427.9628.0025.4125.4925.490.59%1,047,411
Dec 11, 202425.4825.4924.8525.3425.340.64%527,061
Dec 10, 202424.7025.2324.2325.1825.181.86%750,388
Dec 9, 202424.7325.0524.5324.7224.720.37%708,985
Dec 6, 202424.9025.0924.5324.6324.63-0.69%373,599
Dec 5, 202424.5925.0324.0024.8024.800.69%361,068
Dec 4, 202424.6624.9324.4224.6324.630.57%399,428
Dec 3, 202424.7424.7624.0024.4924.49-1.57%547,118
Dec 2, 202424.3525.0223.7724.8824.882.05%577,696
Nov 29, 202424.3124.5424.1824.3824.380.99%212,547
Nov 27, 202423.8724.6123.8624.1424.14-0.37%308,139
Nov 26, 202423.9524.4223.9124.2324.231.00%432,334
Nov 25, 202424.2424.7623.9623.9923.99-0.04%710,179
Nov 22, 202423.7324.1923.7024.0024.001.52%524,411
Nov 21, 202423.5223.8123.1823.6423.641.46%769,734
Nov 20, 202423.3723.6022.9523.3023.30-0.21%723,556
Nov 19, 202423.0823.5423.0023.3523.350.52%397,077
Nov 18, 202423.2423.8123.2223.2323.23-0.17%279,191
Nov 15, 202423.7723.9623.2323.2723.27-2.80%491,872
Nov 14, 202424.3624.3623.7223.9423.94-1.28%522,240
Nov 13, 202425.3225.3924.1624.2524.25-3.62%447,869
Nov 12, 202424.9925.3724.8325.1625.160.96%791,674
Nov 11, 202425.4925.4924.8324.9224.92-1.42%879,535
Nov 8, 202424.9725.4924.9725.2825.280.16%758,261
Nov 7, 202424.9525.4324.8925.2425.240.84%720,713
Nov 6, 202424.0425.4723.9825.0325.039.30%1,123,131
Nov 5, 202422.5422.9222.2822.9022.901.33%786,935
Nov 4, 202422.0722.8522.0722.6022.602.31%756,395
Nov 1, 202422.3922.4721.4922.0922.09-1.56%1,434,997
Oct 31, 202421.3823.6121.0022.4422.4413.79%1,636,221
Oct 30, 202419.4020.0719.4019.7219.720.05%704,905
Oct 29, 202419.4619.8019.4619.7119.71-0.35%489,821
Oct 28, 202419.7520.0519.6919.7819.780.92%705,325
Oct 25, 202419.3819.8519.3619.6019.601.77%1,000,852
Oct 24, 202418.7719.3918.6219.2619.263.72%737,883
Oct 23, 202418.7418.8318.4018.5718.57-1.85%446,108
Oct 22, 202419.2719.2818.8018.9218.92-1.71%381,830
Oct 21, 202420.3320.3519.2019.2519.25-5.87%705,644
Oct 18, 202420.5420.5720.1720.4520.45-0.24%663,355
Oct 17, 202420.2720.6820.1420.5020.501.84%887,361
Oct 16, 202419.6720.2119.5520.1320.133.55%1,080,498
Oct 15, 202419.1119.5719.0119.4419.441.41%848,306
Oct 14, 202419.0719.2918.9319.1719.170.84%265,655
Oct 11, 202418.5519.1218.4419.0119.012.48%358,411
Oct 10, 202418.4918.5718.2218.5518.55-0.48%467,712
Oct 9, 202418.4818.7018.3618.6418.641.03%331,194
Oct 8, 202418.5018.5818.2718.4518.450.16%542,294
Oct 7, 202418.2118.4818.0418.4218.420.38%375,549
Oct 4, 202418.3118.5018.2018.3518.351.61%326,517
Oct 3, 202418.2718.4518.0518.0618.06-1.90%323,064
Oct 2, 202418.1618.6818.1618.4118.410.93%616,154
Oct 1, 202418.2118.2617.6718.2418.24-0.05%651,479
Sep 30, 202418.4418.5117.9618.2518.25-1.78%975,825
Sep 27, 202418.9318.9518.5518.5818.58-0.69%955,534
Sep 26, 202418.6218.9518.4118.7118.712.75%643,411
Sep 25, 202418.8418.8418.1818.2118.21-2.67%483,371
Sep 24, 202418.2118.8617.8718.7118.712.80%1,019,586
Sep 23, 202418.2318.4018.1818.2018.200.22%554,205