TTM Technologies Inc. (TTMI)
NASDAQ: TTMI
· Real-Time Price · USD
59.18
-1.10 (-1.82%)
At close: Oct 03, 2025, 3:59 PM
59.95
1.30%
After-hours: Oct 03, 2025, 07:56 PM EDT
TTMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.54 | 62.60 | 58.98 | 59.18 | 59.18 | -1.82% | 3,025,171 |
| Oct 2, 2025 | 61.85 | 61.92 | 58.95 | 60.28 | 60.28 | 2.05% | 3,237,300 |
| Oct 1, 2025 | 57.38 | 60.10 | 56.79 | 59.07 | 59.07 | 2.55% | 4,407,446 |
| Sep 30, 2025 | 57.90 | 58.61 | 56.50 | 57.60 | 57.60 | -0.26% | 2,638,886 |
| Sep 29, 2025 | 56.49 | 57.80 | 56.09 | 57.75 | 57.75 | 3.53% | 2,953,000 |
| Sep 26, 2025 | 54.45 | 55.97 | 54.16 | 55.78 | 55.78 | 2.33% | 2,568,400 |
| Sep 25, 2025 | 51.51 | 54.67 | 51.09 | 54.51 | 54.51 | 0.66% | 2,640,200 |
| Sep 24, 2025 | 56.00 | 56.00 | 53.29 | 54.15 | 54.15 | -4.23% | 2,834,234 |
| Sep 23, 2025 | 55.01 | 58.74 | 54.97 | 56.54 | 56.54 | 4.24% | 3,302,748 |
| Sep 22, 2025 | 52.02 | 54.46 | 51.73 | 54.24 | 54.24 | 4.07% | 3,217,024 |
| Sep 19, 2025 | 53.20 | 53.94 | 51.20 | 52.12 | 52.12 | -1.36% | 3,779,637 |
| Sep 18, 2025 | 51.00 | 52.95 | 50.12 | 52.84 | 52.84 | 7.77% | 3,345,400 |
| Sep 17, 2025 | 50.16 | 50.33 | 47.88 | 49.03 | 49.03 | -2.47% | 3,022,700 |
| Sep 16, 2025 | 49.23 | 50.31 | 48.41 | 50.27 | 50.27 | 1.76% | 1,948,318 |
| Sep 15, 2025 | 46.91 | 49.59 | 46.01 | 49.40 | 49.40 | 5.62% | 2,338,420 |
| Sep 12, 2025 | 48.11 | 48.26 | 46.50 | 46.77 | 46.77 | -3.21% | 2,019,002 |
| Sep 11, 2025 | 49.52 | 49.67 | 48.30 | 48.32 | 48.32 | -2.25% | 1,776,120 |
| Sep 10, 2025 | 48.59 | 49.58 | 48.06 | 49.43 | 49.43 | 3.84% | 1,675,309 |
| Sep 9, 2025 | 46.93 | 47.83 | 45.73 | 47.60 | 47.60 | 1.28% | 2,384,500 |
| Sep 8, 2025 | 47.80 | 48.48 | 46.46 | 47.00 | 47.00 | -1.47% | 1,731,000 |
Page 1 of 136