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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	43.46	44.11	44.11	44.41	43	1.09M
July 10, 2025	43.77	43.88	43.88	44.52	43.29	1.64M
July 09, 2025	42.71	43.99	43.99	44.33	42.17	2.15M
July 08, 2025	43.52	42.63	42.63	45	42.4	2.57M
July 07, 2025	43.24	41.88	41.88	43.72	41.7	2.67M
July 03, 2025	41.85	44.02	44.02	44.43	41.34	2.15M
July 02, 2025	40.26	41.76	41.76	42.01	40.02	1.4M
July 01, 2025	40.55	40.62	40.62	41.42	40.01	2.06M
June 30, 2025	40.43	40.82	40.82	41.54	40.39	2.29M
June 27, 2025	40.19	40.25	40.25	40.58	39.94	2.37M
June 26, 2025	39.49	39.86	39.86	40.35	39.33	2.01M
June 25, 2025	38.07	39.2	39.2	40.57	38.05	2.73M
June 24, 2025	37.08	37.87	37.87	37.93	36.65	1.42M
June 23, 2025	36.42	36.95	36.95	36.98	35.52	1.57M
June 20, 2025	37.5	36.69	36.69	37.88	36.33	1.88M
June 18, 2025	36.53	36.97	36.97	37.64	36.5	1.5M
June 17, 2025	36.73	36.4	36.4	37.5	36.17	1.13M
June 16, 2025	36.23	37.09	37.09	37.74	35.93	2.06M
June 13, 2025	35.55	35.38	35.38	36.09	35.01	1.27M
June 12, 2025	36.25	36.42	36.42	37.19	36.08	1.64M
June 11, 2025	36.36	36.58	36.58	37.05	36.17	1.98M
June 10, 2025	35.71	36.19	36.19	36.27	35.38	1.58M
June 09, 2025	33.64	35.7	35.7	35.79	33.62	2.14M
June 06, 2025	32.71	33.22	33.22	33.36	32.57	927,276
June 05, 2025	32.46	32.11	32.11	34	31.83	1.44M
June 04, 2025	32.53	32.37	32.37	33.09	32.2	1.87M
June 03, 2025	30.01	32.39	32.39	32.44	29.91	2.5M
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

TTM Technologies, Inc. (TTMI) NASDAQ