TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	126.53	126.71	119.27	120.74	120.74	-2.23%	1,610,070
Apr 13, 2026	120.85	124.81	119.62	123.49	123.49	1.65%	1,336,060
Apr 10, 2026	109.18	123.16	107.91	121.49	121.49	12.98%	3,053,995
Apr 9, 2026	106.00	108.77	105.05	107.53	107.53	1.59%	1,152,924
Apr 8, 2026	106.48	107.19	98.58	105.85	105.85	6.61%	2,139,947
Apr 7, 2026	94.74	99.70	94.74	99.29	99.29	3.75%	1,130,073
Apr 6, 2026	97.17	98.93	94.35	95.70	95.70	-1.83%	865,937
Apr 2, 2026	90.23	98.11	89.70	97.48	97.48	0.41%	1,049,237
Apr 1, 2026	100.33	101.40	95.81	97.08	97.08	-0.35%	1,573,193
Mar 31, 2026	91.53	97.73	91.00	97.42	97.42	10.34%	1,982,165
Mar 30, 2026	97.39	97.39	86.75	88.29	88.29	-7.52%	1,821,294
Mar 27, 2026	95.37	98.58	92.07	95.47	95.47	-0.48%	1,327,500
Mar 26, 2026	104.26	105.25	95.62	95.93	95.93	-11.18%	1,775,427
Mar 25, 2026	108.62	111.18	107.00	108.00	108.00	0.94%	1,207,685
Mar 24, 2026	99.00	107.55	98.10	106.99	106.99	5.49%	1,889,100
Mar 23, 2026	94.31	104.83	93.61	101.42	101.42	10.79%	2,758,963
Mar 20, 2026	95.21	96.40	87.91	91.54	91.54	-5.71%	4,221,668
Mar 19, 2026	92.31	98.74	90.29	97.08	97.08	1.86%	1,801,389
Mar 18, 2026	97.54	98.98	95.15	95.31	95.31	-2.29%	1,604,524
Mar 17, 2026	95.74	98.99	95.20	97.54	97.54	1.07%	1,387,913
Mar 16, 2026	94.16	97.50	94.16	96.51	96.51	6.48%	1,205,787
Mar 13, 2026	91.64	93.54	89.41	90.64	90.64	0.11%	1,021,740
Mar 12, 2026	92.08	93.14	89.51	90.54	90.54	-5.13%	1,270,486
Mar 11, 2026	95.85	99.35	94.31	95.44	95.44	-1.03%	938,332
Mar 10, 2026	96.93	99.89	95.93	96.43	96.43	-0.38%	1,742,104
Mar 9, 2026	86.42	96.89	85.88	96.80	96.80	10.11%	2,221,874
Mar 6, 2026	95.16	97.25	87.66	87.91	87.91	-11.16%	2,339,941
Mar 5, 2026	102.46	105.42	94.90	98.95	98.95	-5.89%	2,407,659
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