TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
33.23
+1.12 (3.47%)
At close: Jun 6, 2025, 4:00 PM
33.22
-0.01 (-0.02%)
After-hours: Jun 6, 2025, 4:58 PM EDT

TTM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202532.7133.3632.5733.2233.223.46%887,356
Jun 5, 202532.4634.0031.8332.1132.11-0.80%1,438,431
Jun 4, 202532.5333.0932.2032.3732.37-0.06%1,866,385
Jun 3, 202530.0132.4429.9132.3932.398.55%2,500,303
Jun 2, 202529.7330.0829.4829.8429.84-0.07%615,430
May 30, 202529.6329.9929.2629.8629.86-0.07%750,641
May 29, 202530.2230.3529.7229.8829.88-0.27%576,338
May 28, 202529.8829.9829.5129.9629.960.60%573,637
May 27, 202529.2129.7928.8629.7829.784.16%775,695
May 23, 202528.2128.7328.1228.5928.59-1.55%533,092
May 22, 202528.8029.3228.6629.0429.040.48%700,042
May 21, 202528.9329.4428.7928.9028.90-1.57%838,978
May 20, 202529.2829.6529.1629.3629.36-0.20%605,359
May 19, 202528.8529.4428.6029.4229.420.17%729,297
May 16, 202528.9129.4228.6129.3729.370.93%839,347
May 15, 202529.3829.5128.9829.1029.10-1.85%968,024
May 14, 202529.6930.2129.4129.6529.65-0.50%1,107,804
May 13, 202529.0229.8128.9129.8029.803.11%1,144,399
May 12, 202528.0628.9528.0528.9028.907.61%1,282,700
May 9, 202526.7827.4826.5026.8626.862.74%794,951
May 8, 202526.2926.5725.6826.1426.140.81%1,085,290
May 7, 202525.2626.0325.1525.9325.933.18%1,227,507
May 6, 202524.5025.2224.3125.1325.130.88%721,478
May 5, 202524.6425.3224.5724.9124.91-0.48%856,787
May 2, 202523.8025.2723.6125.0325.037.19%1,222,196
May 1, 202524.4324.4322.5823.3523.3516.63%2,127,620
Apr 30, 202519.9820.2219.5920.0220.02-1.96%1,090,556
Apr 29, 202520.0720.5820.0720.4220.420.69%511,814
Apr 28, 202520.3120.6519.8720.2820.28-0.69%633,622
Apr 25, 202519.8720.4619.8420.4220.421.90%446,462
Apr 24, 202519.2720.0819.1220.0420.044.87%564,680
Apr 23, 202519.3419.7519.0419.1119.113.24%498,973
Apr 22, 202518.5318.7918.2518.5118.511.65%633,612
Apr 21, 202518.2818.3917.9318.2118.21-2.36%575,397
Apr 17, 202518.7118.9118.4518.6518.65-0.21%342,234
Apr 16, 202518.4918.8018.2318.6918.69-0.69%650,161
Apr 15, 202518.6419.0718.2618.8218.820.75%325,763
Apr 14, 202519.2619.5218.4318.6818.680.16%543,979
Apr 11, 202518.6518.8518.1518.6518.65-0.90%532,736
Apr 10, 202518.9319.3318.1518.8218.82-5.14%841,864
Apr 9, 202517.3719.9917.1919.8419.8412.92%1,043,857
Apr 8, 202518.6718.9217.1917.5717.57-2.23%590,990
Apr 7, 202516.9118.4415.7817.9717.971.07%852,620
Apr 4, 202517.7018.1216.9317.7817.78-5.32%775,993
Apr 3, 202520.1720.1718.4018.7818.78-10.91%784,935
Apr 2, 202520.2921.1720.2921.0821.081.79%605,230
Apr 1, 202520.3720.8420.2520.7120.710.98%590,255
Mar 31, 202520.4420.6020.0420.5120.51-1.68%769,001
Mar 28, 202521.4721.4720.6120.8620.86-3.16%846,242
Mar 27, 202522.2622.3021.0021.5421.54-3.49%1,227,467