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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.68	58.79	58.79	59.73	55.44	2.8M
November 20, 2025	68	58.45	58.45	68.36	57.41	2.47M
November 19, 2025	63.34	64.27	64.27	67.07	63.17	1.74M
November 18, 2025	62.35	63.34	63.34	64.87	62.12	1.88M
November 17, 2025	66.98	64.34	64.34	68.94	63.59	3.13M
November 14, 2025	60.41	67.99	67.99	68.99	60.35	3.01M
November 13, 2025	69.65	63.1	63.1	69.69	62.12	3.31M
November 12, 2025	69.24	70.5	70.5	71.85	68.47	2.44M
November 11, 2025	68.51	67.87	67.87	69.96	67.14	1.25M
November 10, 2025	69.95	69.89	69.89	71.29	68.47	1.77M
November 07, 2025	66.34	66.72	66.72	67	63.1	2.6M
November 06, 2025	70.4	68.11	68.11	71.17	67.54	2.38M
November 05, 2025	66.1	70.06	70.06	70.35	65.02	1.91M
November 04, 2025	66.95	66.29	66.29	68.6	65.52	2.52M
November 03, 2025	67.39	69.87	69.87	70.12	66.38	3.84M
October 31, 2025	62.78	67.2	67.2	67.47	62.78	4.17M
October 30, 2025	60.64	61.98	61.98	62.41	57	4.78M
October 29, 2025	59.8	63.53	63.53	63.76	59.26	4.37M
October 28, 2025	58.8	59.21	59.21	59.84	58.07	2.15M
October 27, 2025	60.14	58.9	58.9	60.53	58.86	1.64M
October 24, 2025	60.03	58.75	58.75	60.33	58.72	1.58M
October 23, 2025	55.72	58.4	58.4	59.43	55.72	1.68M
October 22, 2025	58.36	55.69	55.69	59.25	54.44	1.82M
October 21, 2025	58	56.69	56.69	58.16	55.89	1.55M
October 20, 2025	58.37	57.95	57.95	58.59	57.09	931,449
October 17, 2025	57.59	57.16	57.16	58.66	56.52	1.64M
October 16, 2025	59.11	58.45	58.45	60.01	57.8	1.55M
October 15, 2025	56.8	58.21	58.21	58.43	56.21	1.68M
October 14, 2025	53.6	55.25	55.25	55.86	53.36	1.66M
October 13, 2025	55.81	55.53	55.53	56.48	54.18	1.71M
October 10, 2025	56.97	53.58	53.58	58.35	53.5	2.53M
October 09, 2025	58.21	56.52	56.52	58.21	55.8	2.28M
October 08, 2025	58.3	58.53	58.53	59.01	56.66	2.53M
October 07, 2025	60.09	58.01	58.01	60.5	56.12	3.03M
October 06, 2025	61.5	59.88	59.88	62.44	59.82	2.15M
October 03, 2025	60.54	59.18	59.18	62.6	58.98	3.03M
October 02, 2025	61.85	60.28	60.28	61.92	58.99	3.21M
October 01, 2025	57.38	59.07	59.07	60.1	56.79	4.38M
September 30, 2025	57.9	57.6	57.6	58.61	56.5	2.45M
September 29, 2025	56.49	57.75	57.75	57.8	56.09	2.95M
September 26, 2025	54.45	55.78	55.78	55.97	54.16	2.06M
September 25, 2025	51.78	54.51	54.51	54.63	51.09	2.41M
September 24, 2025	56	54.15	54.15	56	53.29	2.64M
September 23, 2025	55.03	56.54	56.54	58.74	54.97	3.23M
September 22, 2025	52.02	54.24	54.24	54.46	51.73	3.22M
September 19, 2025	53.2	52.12	52.12	53.94	51.2	3.31M
September 18, 2025	51	52.84	52.84	52.95	50.12	3.32M
September 17, 2025	50.16	49.03	49.03	50.33	47.88	3.02M
September 16, 2025	49.23	50.27	50.27	50.31	48.41	1.95M
September 15, 2025	46.91	49.4	49.4	49.59	46.01	2.34M
September 12, 2025	48.11	46.77	46.77	48.26	46.5	2.02M
September 11, 2025	49.52	48.32	48.32	49.67	48.3	1.78M

TTM Technologies, Inc. (TTMI) NASDAQ