TTM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	188.33	191.73	182.69	189.92	189.92	8.81%	3,048,072
May 21, 2026	169.37	178.68	167.02	174.55	174.55	3.06%	1,771,489
May 20, 2026	165.94	173.63	164.01	169.36	169.36	4.93%	2,655,858
May 19, 2026	156.48	164.35	148.38	161.41	161.41	1.61%	2,091,706
May 18, 2026	168.15	170.50	154.72	158.86	158.86	-5.07%	1,470,470
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
Apr 21, 2026	126.51	129.24	123.16	125.25	125.25	-0.45%	1,411,250
Apr 20, 2026	126.27	130.99	124.00	125.81	125.81	-0.34%	1,629,788
Apr 17, 2026	119.20	126.35	118.92	126.24	126.24	7.96%	1,672,384
Apr 16, 2026	116.13	118.13	112.16	116.93	116.93	0.28%	1,739,939
Apr 15, 2026	119.82	122.46	112.42	116.60	116.60	-3.43%	2,304,815
Apr 14, 2026	126.53	126.71	119.27	120.74	120.74	-2.23%	1,648,669
Apr 13, 2026	120.85	124.81	119.62	123.49	123.49	1.65%	1,342,127
Apr 10, 2026	109.18	123.16	107.91	121.49	121.49	12.98%	3,062,686
Apr 9, 2026	106.00	108.77	105.05	107.53	107.53	1.59%	1,155,859
Apr 8, 2026	106.48	107.19	98.58	105.85	105.85	6.61%	2,141,561
Apr 7, 2026	94.74	99.70	94.74	99.29	99.29	3.75%	1,194,360
Apr 6, 2026	97.17	98.93	94.35	95.70	95.70	-1.83%	932,878
Apr 2, 2026	90.23	98.11	89.70	97.48	97.48	0.41%	1,049,443
Apr 1, 2026	100.33	101.40	95.81	97.08	97.08	-0.35%	1,575,500
Mar 31, 2026	91.53	97.73	91.00	97.42	97.42	10.34%	1,992,171
Mar 30, 2026	97.39	97.39	86.75	88.29	88.29	-7.52%	1,829,057
Mar 27, 2026	95.37	98.58	92.07	95.47	95.47	-0.48%	1,349,175
Mar 26, 2026	104.26	105.25	95.62	95.93	95.93	-11.18%	1,792,652
Mar 25, 2026	108.62	111.18	107.00	108.00	108.00	0.94%	1,242,279
Mar 24, 2026	99.00	107.55	98.10	106.99	106.99	5.49%	1,914,434
Mar 23, 2026	94.31	104.83	93.61	101.42	101.42	10.79%	2,766,103
Mar 20, 2026	95.21	96.40	87.91	91.54	91.54	-5.71%	4,344,997
Mar 19, 2026	92.31	98.74	90.29	97.08	97.08	1.86%	1,807,958
Mar 18, 2026	97.54	98.98	95.15	95.31	95.31	-2.29%	1,608,850
Mar 17, 2026	95.74	98.99	95.20	97.54	97.54	1.07%	1,390,089
Mar 16, 2026	94.16	97.50	94.16	96.51	96.51	6.48%	1,206,779
Mar 13, 2026	91.64	93.54	89.41	90.64	90.64	0.11%	1,022,699