TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	73.45	78.11	73.20	77.89	77.89	5.43%	1,598,483
Jan 9, 2026	67.30	75.06	67.14	73.88	73.88	10.50%	2,494,330
Jan 8, 2026	70.28	71.84	66.36	66.86	66.86	-4.73%	2,428,416
Jan 7, 2026	69.63	70.80	67.19	70.18	70.18	-0.38%	1,355,955
Jan 6, 2026	68.07	71.10	65.20	70.45	70.45	3.62%	2,200,378
Jan 5, 2026	73.87	74.74	66.25	67.99	67.99	-3.71%	2,541,455
Jan 2, 2026	69.87	70.95	68.31	70.61	70.61	2.33%	1,812,125
Dec 31, 2025	70.82	71.00	68.88	69.00	69.00	-2.02%	866,157
Dec 30, 2025	71.62	71.92	70.06	70.42	70.42	-1.11%	558,927
Dec 29, 2025	70.70	71.72	69.47	71.21	71.21	-0.71%	681,590
Dec 26, 2025	72.77	73.07	70.88	71.72	71.72	-1.20%	486,380
Dec 24, 2025	71.39	73.08	70.62	72.59	72.59	1.40%	682,656
Dec 23, 2025	69.90	71.90	69.36	71.59	71.59	0.98%	983,128
Dec 22, 2025	72.46	72.98	70.34	70.90	70.90	0.73%	987,928
Dec 19, 2025	68.15	70.59	67.90	70.38	70.38	4.90%	2,954,199