TTM Technologies, Inc. - TTMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	24.38	24.83	24.83	25.15	24.29	419,680
December 19, 2024	25.04	24.73	24.73	25.21	24.48	496,191
December 18, 2024	26.43	24.96	24.96	26.61	24.66	758,413
December 17, 2024	26.31	26.24	26.24	26.48	26.1	760,000
December 16, 2024	25.68	26.66	26.66	26.82	25.52	752,502
December 13, 2024	25.38	25.74	25.74	25.76	25.2	428,822
December 12, 2024	27.96	25.49	25.49	28	25.41	1.05M
December 11, 2024	25.48	25.34	25.34	25.49	24.85	527,100
December 10, 2024	24.7	25.18	25.18	25.23	24.23	750,400
December 09, 2024	24.73	24.72	24.72	25.05	24.53	709,000
December 06, 2024	24.9	24.63	24.63	25.09	24.53	373,554
December 05, 2024	24.59	24.8	24.8	25.03	24	361,100
December 04, 2024	24.66	24.63	24.63	24.93	24.42	398,932
December 03, 2024	24.74	24.49	24.49	24.76	24	547,118
December 02, 2024	24.35	24.88	24.88	25.02	23.77	577,700
November 29, 2024	24.31	24.38	24.38	24.54	24.18	212,326
November 27, 2024	23.87	24.14	24.14	24.61	23.86	308,139
November 26, 2024	23.95	24.23	24.23	24.42	23.91	432,334
November 25, 2024	24.24	23.99	23.99	24.76	23.96	710,200
November 22, 2024	23.73	24	24	24.19	23.7	524,411
November 21, 2024	23.52	23.64	23.64	23.81	23.18	769,734
November 20, 2024	23.37	23.3	23.3	23.6	22.95	723,600
November 19, 2024	23.08	23.35	23.35	23.54	23	397,100
November 18, 2024	23.24	23.23	23.23	23.81	23.22	279,200
November 15, 2024	23.77	23.27	23.27	23.96	23.23	491,900
November 14, 2024	24.36	23.94	23.94	24.36	23.72	522,240
November 13, 2024	25.32	24.25	24.25	25.39	24.16	447,900
November 12, 2024	24.99	25.16	25.16	25.37	24.83	791,700
November 11, 2024	25.49	24.92	24.92	25.49	24.83	879,535
November 08, 2024	24.97	25.28	25.28	25.49	24.97	758,300
November 07, 2024	24.95	25.21	25.21	25.3	24.89	228,002
November 06, 2024	24.04	25.03	25.03	25.47	23.98	1.12M
November 05, 2024	22.54	22.9	22.9	22.92	22.28	760,752
November 04, 2024	22.07	22.6	22.6	22.85	22.07	756,395
November 01, 2024	22.39	22.09	22.09	22.47	21.49	1.44M
October 31, 2024	21.38	22.44	22.44	23.61	21	1.64M
October 30, 2024	19.4	19.72	19.72	20.07	19.4	704,905
October 29, 2024	19.46	19.71	19.71	19.8	19.46	489,821
October 28, 2024	19.75	19.78	19.78	20.05	19.69	705,325
October 25, 2024	19.38	19.6	19.6	19.85	19.36	1M
October 24, 2024	18.77	19.26	19.26	19.39	18.62	737,900
October 23, 2024	18.74	18.57	18.57	18.83	18.4	446,108
October 22, 2024	19.27	18.92	18.92	19.27	18.79	381,830
October 21, 2024	20.33	19.25	19.25	20.35	19.2	705,644
October 18, 2024	20.54	20.45	20.45	20.57	20.17	663,400
October 17, 2024	20.27	20.5	20.5	20.68	20.14	887,400
October 16, 2024	19.67	20.13	20.13	20.21	19.55	1.08M
October 15, 2024	19.11	19.44	19.44	19.57	19.01	848,306
October 14, 2024	19.07	19.17	19.17	19.29	18.93	265,700
October 11, 2024	18.55	19.01	19.01	19.12	18.44	358,411
October 10, 2024	18.49	18.55	18.55	18.57	18.22	467,712
October 09, 2024	18.48	18.64	18.64	18.7	18.36	331,194
October 08, 2024	18.5	18.45	18.45	18.58	18.27	542,300
October 07, 2024	18.21	18.42	18.42	18.48	18.04	375,549
October 04, 2024	18.31	18.35	18.35	18.5	18.2	298,528
October 03, 2024	18.27	18.06	18.06	18.45	18.05	323,100
October 02, 2024	18.16	18.41	18.41	18.68	18.16	616,200
October 01, 2024	18.21	18.24	18.24	18.26	17.67	651,500
September 30, 2024	18.44	18.25	18.25	18.51	17.96	975,825
September 27, 2024	18.93	18.58	18.58	18.95	18.55	876,350

TTM Technologies, Inc. (TTMI) NASDAQ