TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
19.11
+0.60 (3.24%)
Apr 23, 2025, 4:00 PM EDT - Market closed
TTM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.34 | 19.75 | 19.04 | 19.11 | 19.11 | 3.24% | 483,665 |
| 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 |
| Mar 26, 2025 | 22.89 | 23.10 | 22.13 | 22.32 | 22.32 | -2.49% | 442,282 |
| Mar 25, 2025 | 23.38 | 23.43 | 22.85 | 22.89 | 22.89 | -2.26% | 561,605 |
| Mar 24, 2025 | 23.20 | 23.47 | 22.99 | 23.42 | 23.42 | 2.85% | 568,901 |
| Mar 21, 2025 | 22.25 | 22.80 | 21.92 | 22.77 | 22.77 | 0.62% | 1,831,571 |
| Mar 20, 2025 | 22.35 | 22.92 | 22.35 | 22.63 | 22.63 | 0.09% | 703,829 |
| Mar 19, 2025 | 21.93 | 22.88 | 21.85 | 22.61 | 22.61 | 3.67% | 857,849 |
| Mar 18, 2025 | 21.88 | 22.03 | 21.75 | 21.81 | 21.81 | -1.45% | 526,053 |
| Mar 17, 2025 | 21.75 | 22.26 | 21.64 | 22.13 | 22.13 | 1.37% | 486,168 |
| Mar 14, 2025 | 21.52 | 22.06 | 21.29 | 21.83 | 21.83 | 3.12% | 513,730 |
| Mar 13, 2025 | 21.83 | 22.05 | 21.11 | 21.17 | 21.17 | -3.82% | 514,038 |
| Mar 12, 2025 | 22.37 | 22.37 | 21.82 | 22.01 | 22.01 | -0.18% | 678,201 |
| Mar 11, 2025 | 21.95 | 22.28 | 21.62 | 22.05 | 22.05 | 0.73% | 747,158 |
| Mar 10, 2025 | 22.38 | 22.65 | 21.47 | 21.89 | 21.89 | -4.66% | 815,472 |
| Mar 7, 2025 | 22.66 | 22.96 | 22.03 | 22.96 | 22.96 | 1.15% | 580,852 |
| Mar 6, 2025 | 22.63 | 23.07 | 22.43 | 22.70 | 22.70 | -1.99% | 552,354 |
| Mar 5, 2025 | 22.92 | 23.21 | 22.64 | 23.16 | 23.16 | 1.76% | 480,779 |
| Mar 4, 2025 | 22.60 | 23.09 | 21.94 | 22.76 | 22.76 | -0.74% | 609,484 |
| Mar 3, 2025 | 24.21 | 24.26 | 22.50 | 22.93 | 22.93 | -4.89% | 845,837 |
| Feb 28, 2025 | 23.96 | 24.33 | 23.68 | 24.11 | 24.11 | 0.04% | 699,636 |
| Feb 27, 2025 | 24.79 | 25.13 | 24.06 | 24.10 | 24.10 | -2.94% | 555,704 |
| Feb 26, 2025 | 24.43 | 24.86 | 24.43 | 24.83 | 24.83 | 2.43% | 538,408 |
| Feb 25, 2025 | 24.77 | 24.78 | 24.00 | 24.24 | 24.24 | -1.58% | 982,853 |
| Feb 24, 2025 | 25.55 | 25.76 | 24.61 | 24.63 | 24.63 | -2.88% | 649,079 |
| Feb 21, 2025 | 26.34 | 26.34 | 25.10 | 25.36 | 25.36 | -2.54% | 726,564 |
| Feb 20, 2025 | 26.35 | 26.89 | 25.87 | 26.02 | 26.02 | -1.21% | 663,593 |
| Feb 19, 2025 | 25.99 | 26.47 | 25.81 | 26.34 | 26.34 | 1.15% | 698,068 |
| Feb 18, 2025 | 26.33 | 26.55 | 25.88 | 26.04 | 26.04 | -1.55% | 845,201 |
| Feb 14, 2025 | 26.21 | 26.49 | 26.03 | 26.45 | 26.45 | 1.11% | 536,748 |
| Feb 13, 2025 | 25.75 | 26.21 | 25.64 | 26.16 | 26.16 | 1.95% | 758,698 |
| Feb 12, 2025 | 25.84 | 26.12 | 25.11 | 25.66 | 25.66 | -2.73% | 1,011,185 |
| Feb 11, 2025 | 26.04 | 27.08 | 25.87 | 26.38 | 26.38 | 3.45% | 1,310,039 |