Skip to main content
TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
23.64
+0.34 (1.46%)
Nov 21, 2024, 4:00 PM EST - Market closed

TTM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.3723.6022.9523.3023.30-0.21%723,556
Nov 19, 202423.0823.5423.0023.3523.350.52%397,077
Nov 18, 202423.2423.8123.2223.2323.23-0.17%279,191
Nov 15, 202423.7723.9623.2323.2723.27-2.80%491,872
Nov 14, 202424.3624.3623.7223.9423.94-1.28%522,240
Nov 13, 202425.3225.3924.1624.2524.25-3.62%447,869
Nov 12, 202424.9925.3724.8325.1625.160.96%791,674
Nov 11, 202425.4925.4924.8324.9224.92-1.42%879,535
Nov 8, 202424.9725.4924.9725.2825.280.16%758,261
Nov 7, 202424.9525.4324.8925.2425.240.84%720,713
Nov 6, 202424.0425.4723.9825.0325.039.30%1,123,131
Nov 5, 202422.5422.9222.2822.9022.901.33%786,935
Nov 4, 202422.0722.8522.0722.6022.602.31%756,395
Nov 1, 202422.3922.4721.4922.0922.09-1.56%1,434,997
Oct 31, 202421.3823.6121.0022.4422.4413.79%1,636,221
Oct 30, 202419.4020.0719.4019.7219.720.05%704,905
Oct 29, 202419.4619.8019.4619.7119.71-0.35%489,821
Oct 28, 202419.7520.0519.6919.7819.780.92%705,325
Oct 25, 202419.3819.8519.3619.6019.601.77%1,000,852
Oct 24, 202418.7719.3918.6219.2619.263.72%737,883
Oct 23, 202418.7418.8318.4018.5718.57-1.85%446,108
Oct 22, 202419.2719.2818.8018.9218.92-1.71%381,830
Oct 21, 202420.3320.3519.2019.2519.25-5.87%705,644
Oct 18, 202420.5420.5720.1720.4520.45-0.24%663,355
Oct 17, 202420.2720.6820.1420.5020.501.84%887,361
Oct 16, 202419.6720.2119.5520.1320.133.55%1,080,498
Oct 15, 202419.1119.5719.0119.4419.441.41%848,306
Oct 14, 202419.0719.2918.9319.1719.170.84%265,655
Oct 11, 202418.5519.1218.4419.0119.012.48%358,411
Oct 10, 202418.4918.5718.2218.5518.55-0.48%467,712
Oct 9, 202418.4818.7018.3618.6418.641.03%331,194
Oct 8, 202418.5018.5818.2718.4518.450.16%542,294
Oct 7, 202418.2118.4818.0418.4218.420.38%375,549
Oct 4, 202418.3118.5018.2018.3518.351.61%326,517
Oct 3, 202418.2718.4518.0518.0618.06-1.90%323,064
Oct 2, 202418.1618.6818.1618.4118.410.93%616,154
Oct 1, 202418.2118.2617.6718.2418.24-0.05%651,479
Sep 30, 202418.4418.5117.9618.2518.25-1.78%975,825
Sep 27, 202418.9318.9518.5518.5818.58-0.69%955,534
Sep 26, 202418.6218.9518.4118.7118.712.75%643,411
Sep 25, 202418.8418.8418.1818.2118.21-2.67%483,371
Sep 24, 202418.2118.8617.8718.7118.712.80%1,019,586
Sep 23, 202418.2318.4018.1818.2018.200.22%554,205
Sep 20, 202417.9818.2017.9218.1618.160.17%1,996,437
Sep 19, 202418.4418.5218.0018.1318.131.74%672,778
Sep 18, 202418.1218.2517.8017.8217.82-1.38%868,731
Sep 17, 202418.4018.6517.9718.0718.07-0.77%660,941
Sep 16, 202418.2618.3017.9218.2118.21-0.27%652,032
Sep 13, 202418.3418.4818.1518.2618.261.16%857,756
Sep 12, 202417.9118.2317.6618.0518.051.18%944,330
Sep 11, 202417.9818.0417.4117.8417.84-1.33%888,722
Sep 10, 202417.0518.1216.7518.0818.086.35%2,708,363
Sep 9, 202417.1817.2916.9417.0017.00-0.93%1,194,092
Sep 6, 202417.8817.9517.1417.1617.16-3.87%773,314
Sep 5, 202418.0518.4917.8217.8517.85-1.33%658,284
Sep 4, 202417.9718.3417.8418.0918.09-0.17%680,802
Sep 3, 202419.2819.2818.1018.1218.12-6.84%833,525
Aug 30, 202419.8219.8919.2819.4519.45-0.97%789,920
Aug 29, 202419.6219.9519.2819.6419.640.67%464,958
Aug 28, 202419.8619.9719.5019.5119.51-2.11%399,210
Aug 27, 202420.0820.1019.6219.9319.93-1.14%459,454
Aug 26, 202420.6520.7120.1220.1620.16-1.61%649,150
Aug 23, 202419.8620.6019.6820.4920.494.17%544,213
Aug 22, 202419.6819.8319.5219.6719.67-0.41%636,266
Aug 21, 202419.2819.7619.1819.7519.753.08%397,683
Aug 20, 202419.4419.4419.1419.1619.16-1.59%508,019
Aug 19, 202419.0319.4818.6319.4719.473.23%554,519
Aug 16, 202418.7418.9718.6118.8618.860.64%468,366
Aug 15, 202418.6618.9818.4018.7418.742.80%958,686
Aug 14, 202418.5018.5518.2218.2318.23-0.98%562,575
Aug 13, 202418.2118.4418.1018.4118.412.16%491,505
Aug 12, 202417.9818.0317.7118.0218.02-0.11%465,041
Aug 9, 202417.6518.0517.6518.0418.041.69%550,962
Aug 8, 202417.5817.8117.3717.7417.742.84%744,991
Aug 7, 202418.2318.2717.2217.2517.25-3.47%1,319,708
Aug 6, 202417.7518.2317.6117.8717.870.51%1,308,349
Aug 5, 202417.3117.8016.9117.7817.78-2.89%1,761,880
Aug 2, 202418.8818.9718.0518.3118.31-6.29%1,147,415
Aug 1, 202419.8520.0219.2719.5419.540.83%1,709,955
Jul 31, 202422.1322.2819.2719.3819.38-6.56%2,555,976
Jul 30, 202421.4521.5820.7020.7420.74-3.53%1,482,421
Jul 29, 202421.6421.9621.3421.5021.50-0.65%808,041
Jul 26, 202421.5721.9021.5021.6421.642.17%1,276,918
Jul 25, 202421.5821.9621.1821.1821.18-1.94%1,142,202
Jul 24, 202421.6022.1721.4821.6021.60-1.10%1,528,292
Jul 23, 202421.5922.5621.5921.8421.840.32%2,293,085
Jul 22, 202421.2321.8020.9521.7721.773.18%711,696
Jul 19, 202421.3321.3320.9221.1021.10-1.03%939,987
Jul 18, 202421.7522.0720.9421.3221.32-0.88%1,064,810
Jul 17, 202421.9722.2721.4521.5121.51-4.02%868,084
Jul 16, 202421.4322.7121.3122.4122.415.91%1,848,106
Jul 15, 202421.1621.4520.9621.1621.160.95%1,021,985
Jul 12, 202421.2921.3520.8420.9620.96-0.14%872,568
Jul 11, 202420.8421.2120.7120.9920.992.69%1,458,608
Jul 10, 202420.0620.5920.0020.4420.442.46%931,836
Jul 9, 202419.8520.0019.8019.9519.950.35%625,692
Jul 8, 202419.9320.1919.6219.8819.880.45%1,093,248
Jul 5, 202419.9619.9819.7719.7919.79-1.00%800,323
Jul 3, 202419.4820.0119.4619.9919.992.72%490,784
Jul 2, 202419.0619.4819.0619.4619.462.10%609,747