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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.53	107.93	107.93	110.29	99.45	3.31M
February 19, 2026	93.18	100.39	100.39	100.68	93.18	2.06M
February 18, 2026	91.26	93.97	93.97	96.98	89.75	1.51M
February 17, 2026	90.98	90.91	90.91	92.65	90.18	1.56M
February 13, 2026	92.31	91.8	91.8	95.53	89.99	1.44M
February 12, 2026	94.45	92.33	92.33	95.16	88.52	2.39M
February 11, 2026	96.54	91.9	91.9	97.91	89.51	1.99M
February 10, 2026	96.63	93.77	93.77	98	92.89	1.87M
February 09, 2026	99.12	97.98	97.98	101.93	96	1.91M
February 06, 2026	96.93	98.58	98.58	101.59	93.65	2.63M
February 05, 2026	87.05	92.58	92.58	96.94	81.8	3.81M
February 04, 2026	105.96	96.22	96.22	108.62	93.54	3.87M
February 03, 2026	106.43	107.57	107.57	111	102.16	3.96M
February 02, 2026	96.12	102.76	102.76	105.76	96.12	2.9M
January 30, 2026	96.35	98.2	98.2	103.31	96	3.81M
January 29, 2026	98.47	96.48	96.48	102.23	95.94	19.26M
January 28, 2026	95.59	97.99	97.99	100.66	95.51	3.01M
January 27, 2026	96	94.61	94.61	98.5	93.9	2.08M
January 26, 2026	94.87	94.63	94.63	96.6	93.01	1.76M
January 23, 2026	97.38	95.02	95.02	97.38	92.02	2.16M
January 22, 2026	104.47	97.53	97.53	106	94.68	2.7M
January 21, 2026	99.33	99.87	99.87	101.06	94.4	2.33M
January 20, 2026	98.42	97.83	97.83	102.19	97.19	2.63M
January 16, 2026	101	101.01	101.01	102.38	98.36	2.31M
January 15, 2026	99.72	100.9	100.9	106.68	99.66	3.68M
January 14, 2026	94.65	96.52	96.52	101.19	94.02	5.1M
January 13, 2026	81.08	93.24	93.24	96.45	81	6.71M
January 12, 2026	73.45	77.89	77.89	78.11	73.2	1.6M
January 09, 2026	67.3	73.88	73.88	75.06	67.14	2.49M
January 08, 2026	70.28	66.86	66.86	71.84	66.36	2.43M
January 07, 2026	69.63	70.18	70.18	70.8	67.19	1.36M
January 06, 2026	68.07	70.45	70.45	71.1	65.2	2.2M
January 05, 2026	73.87	67.99	67.99	74.74	66.25	2.54M
January 02, 2026	69.87	70.61	70.61	70.95	68.31	1.78M
December 31, 2025	70.82	69	69	71	68.88	862,319
December 30, 2025	71.62	70.42	70.42	71.92	70.06	558,927
December 29, 2025	70.7	71.21	71.21	71.72	69.47	681,590
December 26, 2025	72.77	71.72	71.72	73.07	70.88	476,455
December 24, 2025	71.39	72.59	72.59	73	70.62	682,175
December 23, 2025	69.9	71.59	71.59	71.9	69.36	983,128
December 22, 2025	72.46	70.9	70.9	72.98	70.34	987,928
December 19, 2025	68.15	70.38	70.38	70.59	67.89	2.95M
December 18, 2025	63.69	67.09	67.09	67.37	62.59	2.33M
December 17, 2025	68.82	61.58	61.58	69.53	61.38	3.35M
December 16, 2025	71.02	67.63	67.63	72.46	67.54	2.8M
December 15, 2025	74.49	72.05	72.05	75.54	72	2.2M
December 12, 2025	78.24	73.43	73.43	78.93	72.14	2.29M
December 11, 2025	77.7	80.29	80.29	80.58	74.88	1.73M
December 10, 2025	76.47	77.75	77.75	79	75.32	1.2M
December 09, 2025	74.79	76.74	76.74	77.75	74.2	1.22M
December 08, 2025	74.93	75.43	75.43	76.22	74.03	1.46M
December 05, 2025	72.8	73.74	73.74	75	72.76	2.53M
December 04, 2025	66.08	72.84	72.84	73.4	66	2.84M
December 03, 2025	66.51	66.76	66.76	68.79	64.21	1.49M
December 02, 2025	69.77	66.75	66.75	69.92	66.66	2.2M
December 01, 2025	68.8	67.9	67.9	68.97	65.65	1.42M
November 28, 2025	69.18	70.18	70.18	70.99	68.45	1.21M
November 26, 2025	68	68.29	68.29	69.54	67.29	1.59M
November 25, 2025	64.81	68.51	68.51	68.91	63.4	2.18M
November 24, 2025	59.94	64.94	64.94	65.11	59.62	2.6M

TTM Technologies, Inc. (TTMI) NASDAQ