TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	45.81	47.63	45.77	46.22	46.22	0.90%	2,053,478
Jul 16, 2025	45.84	46.51	45.39	45.81	45.81	0.04%	1,916,644
Jul 15, 2025	45.45	46.28	44.83	45.79	45.79	3.36%	2,548,778
Jul 14, 2025	43.76	45.24	43.32	44.30	44.30	0.43%	1,871,375
Jul 11, 2025	43.46	44.41	43.00	44.11	44.11	0.52%	1,092,020
Jul 10, 2025	43.77	44.52	43.29	43.88	43.88	-0.25%	1,638,896
Jul 9, 2025	42.71	44.33	42.17	43.99	43.99	3.19%	2,149,871
Jul 8, 2025	43.52	45.00	42.40	42.63	42.63	1.79%	2,568,680
Jul 7, 2025	43.24	43.72	41.70	41.88	41.88	-4.86%	2,671,949
Jul 3, 2025	41.85	44.43	41.34	44.02	44.02	5.41%	2,151,795
Jul 2, 2025	40.26	42.01	40.02	41.76	41.76	2.81%	1,401,897
Jul 1, 2025	40.55	41.42	40.01	40.62	40.62	-0.49%	2,063,794
Jun 30, 2025	40.43	41.54	40.39	40.82	40.82	1.42%	2,292,959
Jun 27, 2025	40.19	40.58	39.94	40.25	40.25	0.98%	2,371,991
Jun 26, 2025	39.39	40.36	39.33	39.86	39.86	1.68%	2,025,082
Jun 25, 2025	38.07	40.57	38.05	39.20	39.20	3.51%	2,730,407
Jun 24, 2025	37.08	37.93	36.65	37.87	37.87	2.49%	1,419,383
Jun 23, 2025	36.42	36.98	35.52	36.95	36.95	0.71%	1,572,589
Jun 20, 2025	37.50	37.88	36.33	36.69	36.69	-0.76%	1,877,568
Jun 18, 2025	36.53	37.64	36.50	36.97	36.97	1.57%	1,502,600
Jun 17, 2025	36.73	37.50	36.17	36.40	36.40	-1.86%	1,126,863
Jun 16, 2025	36.23	37.74	35.93	37.09	37.09	4.83%	2,062,438
Jun 13, 2025	35.55	36.09	35.01	35.38	35.38	-2.86%	1,268,361
Jun 12, 2025	36.25	37.19	36.08	36.42	36.42	-0.44%	1,640,988
Jun 11, 2025	36.36	37.05	36.17	36.58	36.58	1.09%	1,975,290
Jun 10, 2025	35.71	36.27	35.38	36.19	36.19	1.36%	1,577,826
Jun 9, 2025	33.64	35.79	33.62	35.70	35.70	7.47%	2,136,814
Jun 6, 2025	32.71	33.36	32.57	33.22	33.22	3.46%	927,276
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