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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.36	41.8	41.8	42.42	40.78	3.59M
August 14, 2025	43.6	42.62	42.62	43.98	41.93	2.32M
August 13, 2025	47.13	44.96	44.96	47.5	44.55	1.86M
August 12, 2025	45.2	46.63	46.63	46.75	44.94	1.33M
August 11, 2025	45.45	44.61	44.61	46.11	44.43	2.02M
August 08, 2025	43.55	45.28	45.28	45.43	42.9	1.47M
August 07, 2025	44.17	43.36	43.36	44.2	42.82	1.59M
August 06, 2025	43.73	43.21	43.21	43.77	42.34	2.04M
August 05, 2025	44.96	43.85	43.85	45.52	43.41	2.14M
August 04, 2025	44.47	44.83	44.83	45.46	44.25	2.58M
August 01, 2025	45.36	43.34	43.34	45.39	42.84	5.24M
July 31, 2025	47.19	47.25	47.25	51.15	46.31	5.73M
July 30, 2025	48.68	48.73	48.73	50.43	48.22	5.13M
July 29, 2025	47.05	48.52	48.52	50.06	46.91	4.04M
July 28, 2025	45.8	45.95	45.95	46.15	45.3	1.75M
July 25, 2025	44.64	45.29	45.29	45.89	44.51	2.13M
July 24, 2025	46.56	44.27	44.27	46.56	44.26	1.98M
July 23, 2025	45.58	46.46	46.46	46.66	45.38	1.88M
July 22, 2025	47.05	45.04	45.04	47.17	43.5	3.27M
July 21, 2025	45.35	47.47	47.47	48.59	45.1	5.79M
July 18, 2025	46.76	45.03	45.03	46.76	44.75	2.84M
July 17, 2025	45.81	46.22	46.22	47.63	45.77	2.08M
July 16, 2025	45.84	45.81	45.81	46.51	45.39	1.92M
July 15, 2025	45.45	45.79	45.79	46.28	44.83	2.55M
July 14, 2025	43.76	44.3	44.3	45.24	43.32	1.87M
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

TTM Technologies, Inc. (TTMI) NASDAQ