TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	178.25	179.68	151.80	155.98	155.98	-13.20%	3,046,682
Jul 1, 2026	180.50	182.97	173.60	179.70	179.70	-3.91%	2,213,557
Jun 30, 2026	188.30	193.44	183.77	187.02	187.02	0.12%	3,143,526
Jun 29, 2026	188.06	189.69	174.50	186.80	186.80	-2.45%	3,554,173
Jun 26, 2026	206.00	206.00	187.10	191.49	191.49	-9.06%	17,236,229
Jun 25, 2026	216.77	219.80	203.26	210.57	210.57	0.40%	1,604,536
Jun 24, 2026	214.00	217.82	202.41	209.74	209.74	-1.61%	1,736,743
Jun 23, 2026	202.92	213.98	200.16	213.17	213.17	-3.75%	2,036,493
Jun 22, 2026	220.84	223.83	210.74	221.47	221.47	2.32%	2,350,264
Jun 18, 2026	212.93	217.94	209.62	216.44	216.44	6.78%	2,637,666
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
Jun 3, 2026	180.49	191.12	176.00	189.60	189.60	5.56%	2,567,688
Jun 2, 2026	178.00	180.67	172.06	179.62	179.62	4.16%	2,361,723
Jun 1, 2026	169.94	176.47	166.08	172.44	172.44	-0.74%	2,992,658
May 29, 2026	189.96	193.00	171.53	173.72	173.72	-7.49%	4,684,235
May 28, 2026	193.00	193.00	182.38	187.79	187.79	-1.51%	3,292,335
May 27, 2026	196.48	196.52	174.06	190.67	190.67	-3.19%	5,117,703
May 26, 2026	200.68	200.68	189.01	196.95	196.95	3.70%	3,389,550
May 22, 2026	188.33	191.73	182.69	189.92	189.92	8.81%	3,084,730
May 21, 2026	169.37	178.68	167.02	174.55	174.55	3.06%	1,776,846
May 20, 2026	165.94	173.63	164.01	169.36	169.36	4.93%	2,696,990
May 19, 2026	156.48	164.35	148.38	161.41	161.41	1.61%	2,199,778
May 18, 2026	168.15	170.50	154.72	158.86	158.86	-5.07%	1,627,460
May 15, 2026	166.00	169.62	159.01	167.35	167.35	-2.63%	2,086,963
May 14, 2026	168.82	174.50	167.44	171.87	171.87	1.81%	1,858,959
May 13, 2026	168.16	172.00	162.39	168.82	168.82	3.34%	2,655,202
May 12, 2026	159.35	163.79	149.24	163.36	163.36	0.23%	2,078,065
May 11, 2026	156.67	166.66	155.00	162.99	162.99	3.61%	2,436,562
May 8, 2026	157.99	158.00	150.42	157.31	157.31	2.30%	2,114,993
May 7, 2026	164.30	164.30	150.55	153.77	153.77	-6.60%	2,334,882
May 6, 2026	165.00	166.58	155.25	164.64	164.64	3.17%	1,946,701
May 5, 2026	158.39	164.50	157.30	159.58	159.58	1.34%	2,214,148
May 4, 2026	163.20	165.00	151.09	157.47	157.47	-0.96%	2,781,297
May 1, 2026	156.52	163.87	155.21	158.99	158.99	0.49%	2,739,833
Apr 30, 2026	178.72	180.00	148.41	158.22	158.22	15.07%	5,863,672
Apr 29, 2026	140.46	141.63	130.71	137.50	137.50	-0.07%	3,573,489
Apr 28, 2026	134.93	140.00	131.40	137.59	137.59	-4.56%	3,007,763
Apr 27, 2026	146.84	148.11	138.42	144.17	144.17	-3.25%	2,582,768
Apr 24, 2026	136.72	149.08	136.16	149.01	149.01	12.05%	2,669,380
Apr 23, 2026	127.85	134.61	127.00	132.98	132.98	4.95%	1,732,502
Apr 22, 2026	127.92	130.00	122.08	126.71	126.71	1.17%	1,488,082