TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.71	33.36	32.57	33.22	33.22	3.46%	887,356
Jun 5, 2025	32.46	34.00	31.83	32.11	32.11	-0.80%	1,438,431
Jun 4, 2025	32.53	33.09	32.20	32.37	32.37	-0.06%	1,866,385
Jun 3, 2025	30.01	32.44	29.91	32.39	32.39	8.55%	2,500,303
Jun 2, 2025	29.73	30.08	29.48	29.84	29.84	-0.07%	615,430
May 30, 2025	29.63	29.99	29.26	29.86	29.86	-0.07%	750,641
May 29, 2025	30.22	30.35	29.72	29.88	29.88	-0.27%	576,338
May 28, 2025	29.88	29.98	29.51	29.96	29.96	0.60%	573,637
May 27, 2025	29.21	29.79	28.86	29.78	29.78	4.16%	775,695
May 23, 2025	28.21	28.73	28.12	28.59	28.59	-1.55%	533,092
May 22, 2025	28.80	29.32	28.66	29.04	29.04	0.48%	700,042
May 21, 2025	28.93	29.44	28.79	28.90	28.90	-1.57%	838,978
May 20, 2025	29.28	29.65	29.16	29.36	29.36	-0.20%	605,359
May 19, 2025	28.85	29.44	28.60	29.42	29.42	0.17%	729,297
May 16, 2025	28.91	29.42	28.61	29.37	29.37	0.93%	839,347
May 15, 2025	29.38	29.51	28.98	29.10	29.10	-1.85%	968,024
May 14, 2025	29.69	30.21	29.41	29.65	29.65	-0.50%	1,107,804
May 13, 2025	29.02	29.81	28.91	29.80	29.80	3.11%	1,144,399
May 12, 2025	28.06	28.95	28.05	28.90	28.90	7.61%	1,282,700
May 9, 2025	26.78	27.48	26.50	26.86	26.86	2.74%	794,951
May 8, 2025	26.29	26.57	25.68	26.14	26.14	0.81%	1,085,290
May 7, 2025	25.26	26.03	25.15	25.93	25.93	3.18%	1,227,507
May 6, 2025	24.50	25.22	24.31	25.13	25.13	0.88%	721,478
May 5, 2025	24.64	25.32	24.57	24.91	24.91	-0.48%	856,787
May 2, 2025	23.80	25.27	23.61	25.03	25.03	7.19%	1,222,196
May 1, 2025	24.43	24.43	22.58	23.35	23.35	16.63%	2,127,620
Apr 30, 2025	19.98	20.22	19.59	20.02	20.02	-1.96%	1,090,556
Apr 29, 2025	20.07	20.58	20.07	20.42	20.42	0.69%	511,814
Apr 28, 2025	20.31	20.65	19.87	20.28	20.28	-0.69%	633,622
Apr 25, 2025	19.87	20.46	19.84	20.42	20.42	1.90%	446,462
Apr 24, 2025	19.27	20.08	19.12	20.04	20.04	4.87%	564,680
Apr 23, 2025	19.34	19.75	19.04	19.11	19.11	3.24%	498,973
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