TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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