TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	72.80	75.00	72.76	73.74	73.74	1.24%	2,530,988
Dec 4, 2025	66.08	73.40	66.00	72.84	72.84	9.11%	2,840,975
Dec 3, 2025	66.67	68.79	64.21	66.76	66.76	0.01%	1,493,418
Dec 2, 2025	69.40	69.93	66.66	66.75	66.75	-1.69%	2,197,655
Dec 1, 2025	68.80	68.97	65.65	67.90	67.90	-3.25%	1,420,007
Nov 28, 2025	69.18	70.99	68.45	70.18	70.18	2.77%	1,209,300
Nov 26, 2025	68.00	69.55	67.29	68.29	68.29	-0.32%	1,662,833
Nov 25, 2025	64.81	68.91	63.40	68.51	68.51	5.50%	2,181,158
Nov 24, 2025	59.94	65.11	59.62	64.94	64.94	10.46%	2,602,037
Nov 21, 2025	58.68	59.73	55.44	58.79	58.79	0.58%	2,801,040
Nov 20, 2025	67.96	68.36	57.41	58.45	58.45	-9.06%	2,480,275
Nov 19, 2025	63.34	67.07	63.17	64.27	64.27	1.47%	1,742,568
Nov 18, 2025	62.35	64.87	62.12	63.34	63.34	-1.55%	1,883,802
Nov 17, 2025	66.98	68.94	63.59	64.34	64.34	-5.37%	3,132,228
Nov 14, 2025	60.41	68.99	60.35	67.99	67.99	7.75%	3,011,136
Nov 13, 2025	69.65	69.69	62.12	63.10	63.10	-10.50%	3,315,790
Nov 12, 2025	69.24	71.85	68.47	70.50	70.50	3.88%	2,444,952
Nov 11, 2025	68.50	69.96	67.15	67.87	67.87	-2.89%	1,262,394
Nov 10, 2025	69.95	71.29	68.47	69.89	69.89	4.75%	1,766,680
Nov 7, 2025	66.34	67.00	63.10	66.72	66.72	-2.04%	2,599,374
Nov 6, 2025	70.40	71.17	67.54	68.11	68.11	-2.78%	2,382,583
Nov 5, 2025	66.10	70.35	65.02	70.06	70.06	5.69%	1,908,879
Nov 4, 2025	66.95	68.60	65.52	66.29	66.29	-5.12%	2,534,068
Nov 3, 2025	67.39	70.12	66.38	69.87	69.87	3.97%	3,841,236
Oct 31, 2025	63.16	67.47	62.78	67.20	67.20	8.42%	4,454,145
Oct 30, 2025	60.64	62.41	57.00	61.98	61.98	-2.44%	4,811,025
Oct 29, 2025	59.80	63.76	59.26	63.53	63.53	7.30%	4,488,264
Oct 28, 2025	58.80	59.84	58.07	59.21	59.21	0.53%	2,150,115
Oct 27, 2025	60.14	60.53	58.86	58.90	58.90	0.26%	1,641,086
Oct 24, 2025	60.03	60.33	58.72	58.75	58.75	0.60%	1,601,013
Oct 23, 2025	55.72	59.43	55.72	58.40	58.40	4.87%	1,737,539
Oct 22, 2025	59.20	59.26	54.43	55.69	55.69	-1.76%	1,859,091
Oct 21, 2025	58.00	58.16	55.89	56.69	56.69	-2.17%	1,550,438
Oct 20, 2025	58.37	58.59	57.09	57.95	57.95	1.38%	931,449
Oct 17, 2025	57.59	58.66	56.52	57.16	57.16	-2.21%	1,643,763
Oct 16, 2025	59.11	60.01	57.80	58.45	58.45	0.41%	1,548,607
Oct 15, 2025	56.80	58.43	56.21	58.21	58.21	5.36%	1,695,447
Oct 14, 2025	53.60	55.86	53.36	55.25	55.25	-0.50%	1,665,695
Oct 13, 2025	55.81	56.48	54.18	55.53	55.53	3.64%	1,705,482
Oct 10, 2025	56.97	58.35	53.50	53.58	53.58	-5.20%	2,551,425
Oct 9, 2025	58.21	58.21	55.80	56.52	56.52	-3.43%	2,286,653
Oct 8, 2025	58.30	59.01	56.66	58.53	58.53	0.90%	2,533,577
Oct 7, 2025	60.10	60.50	56.12	58.01	58.01	-3.12%	3,073,589
Oct 6, 2025	61.50	62.44	59.82	59.88	59.88	1.18%	2,150,532
Oct 3, 2025	60.54	62.60	58.98	59.18	59.18	-1.82%	3,028,387
Oct 2, 2025	61.85	61.92	58.95	60.28	60.28	2.05%	3,237,298
Oct 1, 2025	57.38	60.10	56.79	59.07	59.07	2.55%	4,407,446
Sep 30, 2025	57.90	58.61	56.50	57.60	57.60	-0.26%	2,638,886
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