TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	57.90	58.61	56.50	57.60	-	-0.26%	2,452,639
Sep 29, 2025	56.49	57.80	56.09	57.75	57.75	3.53%	2,952,976
Sep 26, 2025	54.45	55.97	54.16	55.78	55.78	2.33%	2,568,379
Sep 25, 2025	51.51	54.67	51.09	54.51	54.51	0.66%	2,640,156
Sep 24, 2025	56.00	56.00	53.29	54.15	54.15	-4.23%	2,834,234
Sep 23, 2025	55.01	58.74	54.97	56.54	56.54	4.24%	3,302,748
Sep 22, 2025	52.02	54.46	51.73	54.24	54.24	4.07%	3,217,024
Sep 19, 2025	53.20	53.94	51.20	52.12	52.12	-1.36%	3,779,637
Sep 18, 2025	51.00	52.95	50.12	52.84	52.84	7.77%	3,345,398
Sep 17, 2025	50.16	50.33	47.88	49.03	49.03	-2.47%	3,022,654
Sep 16, 2025	49.23	50.31	48.41	50.27	50.27	1.76%	1,948,318
Sep 15, 2025	46.91	49.59	46.01	49.40	49.40	5.62%	2,338,420
Sep 12, 2025	48.11	48.26	46.50	46.77	46.77	-3.21%	2,019,002
Sep 11, 2025	49.52	49.67	48.30	48.32	48.32	-2.25%	1,776,120
Sep 10, 2025	48.59	49.58	48.06	49.43	49.43	3.84%	1,675,309
Sep 9, 2025	46.93	47.83	45.73	47.60	47.60	1.28%	2,384,486
Sep 8, 2025	47.80	48.48	46.46	47.00	47.00	-1.47%	1,730,977
Sep 5, 2025	47.69	49.46	46.28	47.70	47.70	3.54%	2,166,988
Sep 4, 2025	46.30	47.33	45.88	46.07	46.07	-0.35%	1,162,583
Sep 3, 2025	45.39	46.52	45.10	46.23	46.23	2.82%	1,483,309
Sep 2, 2025	42.88	45.05	42.69	44.96	44.96	0.88%	2,557,358
Aug 29, 2025	46.41	46.59	44.38	44.57	44.57	-4.97%	1,517,780
Aug 28, 2025	45.20	46.99	44.86	46.90	46.90	5.39%	1,888,670
Aug 27, 2025	44.76	44.87	43.28	44.50	44.50	-0.82%	1,839,579
Aug 26, 2025	44.07	45.93	44.07	44.87	44.87	1.77%	2,284,104
Aug 25, 2025	44.44	45.14	44.00	44.09	44.09	-0.77%	1,421,567
Aug 22, 2025	40.86	44.61	40.46	44.43	44.43	8.95%	2,774,254
Aug 21, 2025	40.12	40.94	39.66	40.78	40.78	1.80%	2,295,493
Aug 20, 2025	40.43	40.80	39.20	40.06	40.06	-1.09%	2,197,188
Aug 19, 2025	41.49	41.53	39.93	40.50	40.50	-3.16%	2,511,642
Aug 18, 2025	41.61	42.10	41.19	41.82	41.82	0.05%	1,323,442
Aug 15, 2025	42.36	42.42	40.78	41.80	41.80	-1.92%	3,586,778
Aug 14, 2025	43.60	43.98	41.93	42.62	42.62	-5.20%	2,323,408
Aug 13, 2025	47.13	47.50	44.55	44.96	44.96	-3.58%	1,859,485
Aug 12, 2025	45.20	46.75	44.94	46.63	46.63	4.53%	1,332,489
Aug 11, 2025	45.45	46.11	44.43	44.61	44.61	-1.48%	2,021,409
Aug 8, 2025	43.55	45.43	42.90	45.28	45.28	4.43%	1,807,269
Aug 7, 2025	44.17	44.20	42.82	43.36	43.36	0.35%	1,590,110
Aug 6, 2025	43.74	43.77	42.34	43.21	43.21	-1.46%	2,084,264
Aug 5, 2025	44.96	45.52	43.41	43.85	43.85	-2.19%	2,137,293
Aug 4, 2025	44.47	45.46	44.25	44.83	44.83	3.44%	2,578,026
Aug 1, 2025	45.36	45.39	42.84	43.34	43.34	-8.28%	5,241,055
Jul 31, 2025	47.19	51.15	46.31	47.25	47.25	-3.04%	5,727,991
Jul 30, 2025	48.68	50.43	48.22	48.73	48.73	0.43%	5,149,366
Jul 29, 2025	47.05	50.06	46.91	48.52	48.52	5.59%	4,039,857
Jul 28, 2025	45.80	46.15	45.30	45.95	45.95	1.46%	1,761,496
Jul 25, 2025	44.64	45.89	44.51	45.29	45.29	2.30%	2,128,269
Jul 24, 2025	46.56	46.56	44.26	44.27	44.27	-4.70%	1,977,830
Jul 23, 2025	45.58	46.66	45.38	46.46	46.46	3.14%	1,883,655
Jul 22, 2025	47.05	47.17	43.50	45.04	45.04	-5.12%	3,270,242