TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
20.51
-0.36 (-1.70%)
Mar 31, 2025, 1:11 PM EDT - Market open

TTM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202520.4420.5020.1120.38--2.30%30,184
Mar 28, 202521.4721.4720.6120.8620.86-3.16%846,242
Mar 27, 202522.2622.3021.0021.5421.54-3.49%1,227,467
Mar 26, 202522.8923.1022.1322.3222.32-2.49%442,282
Mar 25, 202523.3823.4322.8522.8922.89-2.26%561,605
Mar 24, 202523.2023.4722.9923.4223.422.85%568,901
Mar 21, 202522.2522.8021.9222.7722.770.62%1,831,571
Mar 20, 202522.3522.9222.3522.6322.630.09%703,829
Mar 19, 202521.9322.8821.8522.6122.613.67%857,849
Mar 18, 202521.8822.0321.7521.8121.81-1.45%526,053
Mar 17, 202521.7522.2621.6422.1322.131.37%486,168
Mar 14, 202521.5222.0621.2921.8321.833.12%513,730
Mar 13, 202521.8322.0521.1121.1721.17-3.82%514,038
Mar 12, 202522.3722.3721.8222.0122.01-0.18%678,201
Mar 11, 202521.9522.2821.6222.0522.050.73%747,158
Mar 10, 202522.3822.6521.4721.8921.89-4.66%815,472
Mar 7, 202522.6622.9622.0322.9622.961.15%580,852
Mar 6, 202522.6323.0722.4322.7022.70-1.99%552,354
Mar 5, 202522.9223.2122.6423.1623.161.76%480,779
Mar 4, 202522.6023.0921.9422.7622.76-0.74%609,484
Mar 3, 202524.2124.2622.5022.9322.93-4.89%845,837
Feb 28, 202523.9624.3323.6824.1124.110.04%699,636
Feb 27, 202524.7925.1324.0624.1024.10-2.94%555,704
Feb 26, 202524.4324.8624.4324.8324.832.43%538,408
Feb 25, 202524.7724.7824.0024.2424.24-1.58%982,853
Feb 24, 202525.5525.7624.6124.6324.63-2.88%649,079
Feb 21, 202526.3426.3425.1025.3625.36-2.54%726,564
Feb 20, 202526.3526.8925.8726.0226.02-1.21%663,593
Feb 19, 202525.9926.4725.8126.3426.341.15%698,068
Feb 18, 202526.3326.5525.8826.0426.04-1.55%845,201
Feb 14, 202526.2126.4926.0326.4526.451.11%536,748
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