TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	84.27	85.60	76.10	76.58	76.58	-7.67%	5,903,869
Oct 30, 2026	81.31	85.30	79.67	82.94	82.94	-5.35%	3,534,692
Oct 29, 2026	90.68	91.50	86.72	87.63	87.63	-3.48%	4,970,040
Oct 28, 2026	91.33	92.07	86.68	90.79	90.79	4.62%	4,236,196
Oct 27, 2026	87.35	89.52	84.50	86.78	86.78	1.50%	3,651,464
Oct 26, 2026	80.44	88.80	79.80	85.50	85.50	6.73%	8,254,612
Oct 23, 2026	75.15	80.57	73.56	80.11	80.11	8.42%	8,570,581
Oct 22, 2026	83.75	84.09	71.71	73.89	73.89	-27.67%	17,484,311
Oct 21, 2026	99.76	102.53	96.67	102.15	102.15	6.95%	4,572,019
Oct 20, 2026	96.30	99.81	94.00	95.51	95.51	-3.62%	4,208,330
Oct 19, 2026	98.65	100.47	96.23	99.10	99.10	5.56%	3,932,352
Oct 16, 2026	98.96	100.29	93.26	93.88	93.88	-7.38%	3,848,497
Oct 15, 2026	97.58	101.71	92.15	101.36	101.36	-1.89%	6,308,682
Oct 14, 2026	113.41	114.24	102.61	103.31	103.31	-11.02%	4,298,106
Oct 13, 2026	106.30	116.35	104.10	116.10	116.10	5.23%	3,736,403
Oct 12, 2026	118.31	118.99	106.70	110.33	110.33	-8.83%	5,356,235
Oct 9, 2026	122.11	126.59	118.22	121.01	121.01	2.99%	2,125,193
Oct 8, 2026	124.80	129.88	116.53	117.50	117.50	-8.35%	2,267,479
Oct 7, 2026	128.50	129.58	124.69	128.20	128.20	-3.40%	1,757,171
Oct 6, 2026	134.84	136.41	131.94	132.71	132.71	-0.32%	1,435,190
Oct 5, 2026	134.79	137.88	132.30	133.14	133.14	0.96%	2,306,132
Oct 2, 2026	128.83	134.57	127.32	131.87	131.87	4.25%	1,613,403
Oct 1, 2026	121.47	127.31	119.77	126.50	126.50	2.98%	1,784,752
Sep 30, 2026	123.95	124.04	119.23	122.84	122.84	0.03%	2,535,167
Sep 29, 2026	127.98	128.40	120.12	122.80	122.80	-1.12%	2,217,087
Sep 28, 2026	127.50	128.30	119.02	124.19	124.19	-3.86%	1,831,069
Sep 25, 2026	130.02	131.32	126.69	129.17	129.17	1.72%	1,639,980
Sep 24, 2026	121.34	128.88	119.44	126.98	126.98	0.92%	1,812,749
Sep 23, 2026	126.97	128.57	123.00	125.82	125.82	-1.29%	1,326,000
Sep 22, 2026	124.02	128.66	121.83	127.47	127.47	2.78%	2,841,439
Sep 21, 2026	122.05	127.21	118.88	124.02	124.02	5.13%	2,071,430
Sep 18, 2026	116.24	118.59	114.34	117.97	117.97	2.79%	2,744,341
Sep 17, 2026	117.60	120.70	114.10	114.77	114.77	0.68%	1,384,664
Sep 16, 2026	114.92	116.75	111.48	114.00	114.00	1.37%	1,357,478
Sep 15, 2026	115.83	116.47	109.94	112.46	112.46	-0.67%	1,586,591
Sep 14, 2026	117.61	120.54	112.83	113.22	113.22	-10.46%	2,637,773
Sep 11, 2026	127.24	128.85	124.33	126.44	126.44	3.35%	1,355,560
Sep 10, 2026	121.94	125.51	119.69	122.34	122.34	-1.54%	1,319,119
Sep 9, 2026	129.75	131.37	123.81	124.25	124.25	-3.94%	1,580,461
Sep 8, 2026	127.77	133.77	127.57	129.35	129.35	2.99%	1,960,765
Sep 4, 2026	118.58	125.95	118.30	125.60	125.60	8.85%	2,321,384
Sep 3, 2026	115.21	116.90	109.53	115.39	115.39	-0.18%	1,815,763
Sep 2, 2026	114.22	115.75	111.41	115.60	115.60	0.23%	1,305,737
Sep 1, 2026	116.68	119.16	113.82	115.33	115.33	-3.02%	1,434,068
Aug 31, 2026	118.83	119.71	116.72	118.92	118.92	0.23%	1,401,895
Aug 28, 2026	122.81	123.78	118.20	118.65	118.65	-4.87%	1,358,177
Aug 27, 2026	127.08	129.51	121.92	124.73	124.73	2.49%	2,627,326
Aug 26, 2026	115.50	124.91	114.97	121.70	121.70	8.37%	3,871,452
Aug 25, 2026	113.00	113.43	110.30	112.30	112.30	4.84%	2,129,548
Aug 24, 2026	106.85	108.02	103.66	107.12	107.12	-3.09%	3,227,674