TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	138.80	145.80	137.35	142.13	-	2.34%	591,045
Aug 13, 2026	138.99	143.49	137.15	138.88	138.88	0.56%	2,946,247
Aug 12, 2026	138.83	140.96	136.04	138.10	138.10	5.63%	2,205,490
Aug 11, 2026	132.40	132.85	128.31	130.74	130.74	0.51%	1,971,548
Aug 10, 2026	140.43	142.00	130.04	130.08	130.08	-5.20%	3,405,161
Aug 7, 2026	140.29	145.89	135.02	137.21	137.21	0.63%	3,555,551
Aug 6, 2026	131.74	149.94	124.00	136.36	136.36	3.89%	6,264,681
Aug 5, 2026	130.50	137.19	129.56	131.25	131.25	-1.16%	4,719,821
Aug 4, 2026	129.94	136.15	124.74	132.79	132.79	9.55%	4,202,651
Aug 3, 2026	111.67	122.28	110.01	121.21	121.21	5.00%	2,253,660
Jul 31, 2026	124.17	126.24	115.02	115.44	115.44	-0.06%	2,436,294
Jul 30, 2026	111.02	118.26	109.55	115.51	115.51	13.50%	3,591,463
Jul 29, 2026	107.67	113.25	99.19	101.77	101.77	-6.37%	6,651,357
Jul 28, 2026	116.76	116.76	104.49	108.69	108.69	-12.14%	5,928,903
Jul 27, 2026	131.81	133.00	118.76	123.71	123.71	-5.86%	2,268,117
Jul 24, 2026	142.43	143.04	131.01	131.41	131.41	-9.28%	1,268,796
Jul 23, 2026	144.39	150.19	141.75	144.85	144.85	0.10%	1,161,663
Jul 22, 2026	140.60	150.20	140.60	144.70	144.70	-1.46%	2,102,321
Jul 21, 2026	141.78	147.33	139.19	146.85	146.85	10.27%	1,685,917
Jul 20, 2026	135.63	140.34	132.87	133.17	133.17	0.89%	2,396,725
Jul 17, 2026	124.72	133.42	120.38	132.00	132.00	1.43%	2,116,499
Jul 16, 2026	138.24	138.25	129.49	130.14	130.14	-9.39%	2,084,849
Jul 15, 2026	144.48	145.86	136.03	143.62	143.62	1.16%	1,920,310
Jul 14, 2026	145.22	146.86	138.85	141.97	141.97	4.13%	1,872,250
Jul 13, 2026	141.72	144.59	135.91	136.34	136.34	-6.90%	2,064,531
Jul 10, 2026	148.00	149.06	143.61	146.44	146.44	-2.35%	1,660,446
Jul 9, 2026	153.00	154.81	149.34	149.97	149.97	3.22%	2,535,028
Jul 8, 2026	142.00	146.88	140.00	145.29	145.29	0.84%	2,161,765
Jul 7, 2026	142.74	149.88	137.54	144.08	144.08	-3.55%	2,606,698
Jul 6, 2026	156.89	161.01	147.95	149.39	149.39	-4.22%	4,262,679
Jul 2, 2026	178.25	179.68	151.80	155.98	155.98	-13.20%	3,098,773
Jul 1, 2026	180.50	182.97	173.60	179.70	179.70	-3.91%	2,279,641
Jun 30, 2026	188.30	193.44	183.77	187.02	187.02	0.12%	3,220,625
Jun 29, 2026	188.06	189.69	174.50	186.80	186.80	-2.45%	3,567,096
Jun 26, 2026	206.00	206.00	187.10	191.49	191.49	-9.06%	17,247,263
Jun 25, 2026	216.77	219.80	203.26	210.57	210.57	0.40%	1,607,487
Jun 24, 2026	214.00	217.82	202.41	209.74	209.74	-1.61%	1,747,771
Jun 23, 2026	202.92	213.98	200.16	213.17	213.17	-3.75%	2,038,832
Jun 22, 2026	220.84	223.83	210.74	221.47	221.47	2.32%	2,353,542
Jun 18, 2026	212.93	217.94	209.62	216.44	216.44	6.78%	2,639,163
Jun 17, 2026	206.00	208.04	199.52	202.70	202.70	1.56%	1,714,948
Jun 16, 2026	206.65	209.37	198.81	199.58	199.58	-3.43%	1,958,744
Jun 15, 2026	203.84	209.08	201.80	206.66	206.66	6.50%	2,313,910
Jun 12, 2026	188.88	197.32	185.01	194.05	194.05	3.65%	1,934,253
Jun 11, 2026	176.54	187.48	174.40	187.21	187.21	8.77%	1,714,828
Jun 10, 2026	173.09	186.99	167.53	172.12	172.12	-1.00%	1,642,749
Jun 9, 2026	185.00	188.39	162.30	173.86	173.86	-2.53%	2,337,980
Jun 8, 2026	175.69	180.74	169.57	178.38	178.38	6.42%	2,494,926
Jun 5, 2026	178.02	179.81	165.78	167.62	167.62	-9.32%	1,992,516
Jun 4, 2026	180.40	191.30	174.11	184.84	184.84	-2.51%	1,847,952