TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	108.62	111.18	107.00	108.47	-	1.38%	556,057
Mar 24, 2026	99.00	107.55	98.10	106.99	106.99	5.49%	1,889,100
Mar 23, 2026	94.31	104.83	93.61	101.42	101.42	10.79%	2,758,963
Mar 20, 2026	95.21	96.40	87.91	91.54	91.54	-5.71%	4,221,668
Mar 19, 2026	92.31	98.74	90.29	97.08	97.08	1.86%	1,801,389
Mar 18, 2026	97.54	98.98	95.15	95.31	95.31	-2.29%	1,604,524
Mar 17, 2026	95.74	98.99	95.20	97.54	97.54	1.07%	1,387,913
Mar 16, 2026	94.16	97.50	94.16	96.51	96.51	6.48%	1,205,787
Mar 13, 2026	91.64	93.54	89.41	90.64	90.64	0.11%	1,021,740
Mar 12, 2026	92.08	93.14	89.51	90.54	90.54	-5.13%	1,270,486
Mar 11, 2026	95.85	99.35	94.31	95.44	95.44	-1.03%	938,332
Mar 10, 2026	96.93	99.89	95.93	96.43	96.43	-0.38%	1,742,104
Mar 9, 2026	86.42	96.89	85.88	96.80	96.80	10.11%	2,221,874
Mar 6, 2026	95.16	97.25	87.66	87.91	87.91	-11.16%	2,339,941
Mar 5, 2026	102.46	105.42	94.90	98.95	98.95	-5.89%	2,407,659
Mar 4, 2026	107.03	109.00	103.06	105.14	105.14	1.05%	1,353,591
Mar 3, 2026	107.99	108.39	100.56	104.05	104.05	-7.92%	1,821,258
Mar 2, 2026	101.62	113.18	100.78	113.00	113.00	8.40%	2,345,827
Feb 27, 2026	105.12	106.57	101.38	104.24	104.24	-3.09%	2,082,585
Feb 26, 2026	109.05	109.48	101.37	107.56	107.56	-1.19%	2,041,044
Feb 25, 2026	108.97	113.46	108.50	108.86	108.86	2.02%	1,745,287
Feb 24, 2026	108.84	110.78	105.83	106.70	106.70	-0.14%	1,515,257
Feb 23, 2026	106.01	108.63	104.70	106.85	106.85	-1.00%	1,480,216
Feb 20, 2026	99.53	110.29	99.45	107.93	107.93	7.51%	3,314,075
Feb 19, 2026	93.18	100.68	93.18	100.39	100.39	6.83%	2,058,435
Feb 18, 2026	91.26	96.98	89.75	93.97	93.97	3.37%	1,487,022
Feb 17, 2026	90.98	92.65	88.02	90.91	90.91	-0.97%	1,582,305
Feb 13, 2026	92.31	95.53	89.99	91.80	91.80	-0.57%	1,443,710
Feb 12, 2026	94.45	95.16	88.52	92.33	92.33	0.47%	2,390,858
Feb 11, 2026	96.54	97.91	89.51	91.90	91.90	-1.99%	1,985,112
Feb 10, 2026	97.19	98.00	92.89	93.77	93.77	-4.30%	1,930,515
Feb 9, 2026	99.12	101.93	96.00	97.98	97.98	-0.61%	1,910,082
Feb 6, 2026	96.93	101.59	93.65	98.58	98.58	6.48%	2,627,694
Feb 5, 2026	87.05	96.94	81.80	92.58	92.58	-3.78%	3,812,362
Feb 4, 2026	105.96	108.62	93.54	96.22	96.22	-10.55%	3,870,587
Feb 3, 2026	106.43	111.00	102.16	107.57	107.57	4.68%	3,970,977
Feb 2, 2026	96.12	105.76	96.12	102.76	102.76	4.64%	2,904,885
Jan 30, 2026	96.35	103.50	96.00	98.20	98.20	1.78%	4,300,870
Jan 29, 2026	98.47	102.23	95.94	96.48	96.48	-1.54%	19,257,661
Jan 28, 2026	95.59	100.66	95.51	97.99	97.99	3.57%	3,022,358
Jan 27, 2026	96.00	98.50	93.90	94.61	94.61	-0.02%	2,076,384
Jan 26, 2026	94.87	96.60	93.01	94.63	94.63	-0.41%	1,759,192
Jan 23, 2026	97.38	97.38	92.02	95.02	95.02	-2.57%	2,163,347
Jan 22, 2026	104.47	106.00	94.68	97.53	97.53	-2.34%	2,696,055
Jan 21, 2026	99.33	101.06	94.40	99.87	99.87	2.09%	2,327,615
Jan 20, 2026	98.42	102.19	97.19	97.83	97.83	-3.15%	2,628,158
Jan 16, 2026	101.00	102.38	98.36	101.01	101.01	0.11%	2,311,899
Jan 15, 2026	99.72	106.68	99.66	100.90	100.90	4.54%	3,683,684
Jan 14, 2026	94.65	101.19	94.02	96.52	96.52	3.52%	5,102,937
Jan 13, 2026	81.09	96.45	81.00	93.24	93.24	19.71%	6,716,936