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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	29.73	29.84	29.84	30.09	29.51	615,059
May 30, 2025	29.63	29.86	29.86	29.99	29.26	750,641
May 29, 2025	30.22	29.88	29.88	30.35	29.72	576,338
May 28, 2025	29.88	29.96	29.96	29.98	29.51	573,637
May 27, 2025	29.21	29.78	29.78	29.79	28.86	775,695
May 23, 2025	28.21	28.59	28.59	28.73	28.12	532,978
May 22, 2025	28.8	29.04	29.04	29.32	28.66	700,042
May 21, 2025	28.93	28.9	28.9	29.44	28.79	820,678
May 20, 2025	29.28	29.36	29.36	29.65	29.16	605,400
May 19, 2025	28.85	29.42	29.42	29.44	28.6	729,300
May 16, 2025	28.91	29.37	29.37	29.42	28.61	839,347
May 15, 2025	29.38	29.1	29.1	29.51	28.98	968,024
May 14, 2025	29.69	29.65	29.65	30.21	29.41	1.11M
May 13, 2025	29.02	29.8	29.8	29.81	28.91	1.14M
May 12, 2025	28.06	28.9	28.9	28.95	28.05	1.28M
May 09, 2025	26.78	26.86	26.86	27.48	26.5	790,929
May 08, 2025	26.29	26.14	26.14	26.57	25.68	1.09M
May 07, 2025	25.26	25.93	25.93	26.03	25.15	1.23M
May 06, 2025	24.5	25.13	25.13	25.22	24.31	721,500
May 05, 2025	24.64	24.91	24.91	25.32	24.57	856,800
May 02, 2025	23.8	25.03	25.03	25.27	23.61	1.09M
May 01, 2025	24.43	23.35	23.35	24.43	22.58	2.13M
April 30, 2025	19.98	20.02	20.02	20.22	19.59	1.09M
April 29, 2025	20.07	20.42	20.42	20.58	20.07	511,814
April 28, 2025	20.31	20.28	20.28	20.65	19.87	633,622
April 25, 2025	19.87	20.42	20.42	20.46	19.84	446,500
April 24, 2025	19.27	20.04	20.04	20.08	19.12	563,234
April 23, 2025	19.34	19.11	19.11	19.75	19.04	499,000
April 22, 2025	18.53	18.51	18.51	18.79	18.25	633,612
April 21, 2025	18.28	18.21	18.21	18.39	17.93	575,400
April 17, 2025	18.71	18.65	18.65	18.91	18.45	342,234
April 16, 2025	18.49	18.69	18.69	18.8	18.23	650,200
April 15, 2025	18.64	18.82	18.82	19.07	18.26	322,720
April 14, 2025	19.26	18.68	18.68	19.52	18.43	544,000
April 11, 2025	18.65	18.65	18.65	18.85	18.15	532,734
April 10, 2025	18.93	18.82	18.82	19.33	18.15	841,864
April 09, 2025	17.37	19.84	19.84	19.99	17.19	1.04M
April 08, 2025	18.67	17.57	17.57	18.92	17.18	591,000
April 07, 2025	16.91	17.97	17.97	18.44	15.77	852,620
April 04, 2025	17.7	17.78	17.78	18.12	16.93	776,000
April 03, 2025	20.17	18.78	18.78	20.17	18.4	769,603
April 02, 2025	20.29	21.08	21.08	21.17	20.29	605,230
April 01, 2025	20.37	20.71	20.71	20.84	20.25	590,300
March 31, 2025	20.44	20.51	20.51	20.6	20.04	769,001
March 28, 2025	21.47	20.86	20.86	21.47	20.61	846,242
March 27, 2025	22.26	21.54	21.54	22.3	21	1.23M
March 26, 2025	22.89	22.32	22.32	23.1	22.13	442,300
March 25, 2025	23.38	22.89	22.89	23.43	22.85	561,605
March 24, 2025	23.2	23.42	23.42	23.47	22.99	568,901
March 21, 2025	22.25	22.77	22.77	22.8	21.92	1.78M
March 20, 2025	22.35	22.63	22.63	22.92	22.35	703,829
March 19, 2025	21.93	22.61	22.61	22.88	21.85	477,869
March 18, 2025	21.88	21.81	21.81	22.03	21.75	526,100
March 17, 2025	21.75	22.13	22.13	22.26	21.64	486,200
March 14, 2025	21.52	21.83	21.83	22.06	21.29	513,729
March 13, 2025	21.83	21.17	21.17	22.05	21.11	514,038
March 12, 2025	22.37	22.01	22.01	22.37	21.82	586,801
March 11, 2025	21.95	22.05	22.05	22.28	21.62	747,200
March 10, 2025	22.38	21.89	21.89	22.65	21.47	815,500
March 07, 2025	22.66	22.96	22.96	22.96	22.03	580,900

TTM Technologies, Inc. (TTMI) NASDAQ