Skip to main content
IC
TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
28.90
+2.04 (7.61%)
At close: May 12, 2025, 4:00 PM
29.00
+0.10 (0.35%)
After-hours: May 12, 2025, 6:59 PM EDT

TTM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202528.0628.9528.0528.9028.907.61%1,272,361
May 9, 202526.7827.4826.5026.8626.862.74%794,951
May 8, 202526.2926.5725.6826.1426.140.81%1,085,290
May 7, 202525.2626.0325.1525.9325.933.18%1,227,507
May 6, 202524.5025.2224.3125.1325.130.88%721,478
May 5, 202524.6425.3224.5724.9124.91-0.48%856,787
May 2, 202523.8025.2723.6125.0325.037.19%1,222,196
May 1, 202524.4324.4322.5823.3523.3516.63%2,127,620
Apr 30, 202519.9820.2219.5920.0220.02-1.96%1,090,556
Apr 29, 202520.0720.5820.0720.4220.420.69%511,814
Apr 28, 202520.3120.6519.8720.2820.28-0.69%633,622
Apr 25, 202519.8720.4619.8420.4220.421.90%446,462
Apr 24, 202519.2720.0819.1220.0420.044.87%564,680
Apr 23, 202519.3419.7519.0419.1119.113.24%498,973
Apr 22, 202518.5318.7918.2518.5118.511.65%633,612
Apr 21, 202518.2818.3917.9318.2118.21-2.36%575,397
Apr 17, 202518.7118.9118.4518.6518.65-0.21%342,234
Apr 16, 202518.4918.8018.2318.6918.69-0.69%650,161
Apr 15, 202518.6419.0718.2618.8218.820.75%325,763
Apr 14, 202519.2619.5218.4318.6818.680.16%543,979
Apr 11, 202518.6518.8518.1518.6518.65-0.90%532,736
Apr 10, 202518.9319.3318.1518.8218.82-5.14%841,864
Apr 9, 202517.3719.9917.1919.8419.8412.92%1,043,857
Apr 8, 202518.6718.9217.1917.5717.57-2.23%590,990
Apr 7, 202516.9118.4415.7817.9717.971.07%852,620
Apr 4, 202517.7018.1216.9317.7817.78-5.32%775,993
Apr 3, 202520.1720.1718.4018.7818.78-10.91%784,935
Apr 2, 202520.2921.1720.2921.0821.081.79%605,230
Apr 1, 202520.3720.8420.2520.7120.710.98%590,255
Mar 31, 202520.4420.6020.0420.5120.51-1.68%769,001
Mar 28, 202521.4721.4720.6120.8620.86-3.16%846,242
Mar 27, 202522.2622.3021.0021.5421.54-3.49%1,227,467
Mar 26, 202522.8923.1022.1322.3222.32-2.49%442,282
Mar 25, 202523.3823.4322.8522.8922.89-2.26%561,605
Mar 24, 202523.2023.4722.9923.4223.422.85%568,901
Mar 21, 202522.2522.8021.9222.7722.770.62%1,831,571
Mar 20, 202522.3522.9222.3522.6322.630.09%703,829
Mar 19, 202521.9322.8821.8522.6122.613.67%857,849
Mar 18, 202521.8822.0321.7521.8121.81-1.45%526,053
Mar 17, 202521.7522.2621.6422.1322.131.37%486,168
Mar 14, 202521.5222.0621.2921.8321.833.12%513,730
Mar 13, 202521.8322.0521.1121.1721.17-3.82%514,038
Mar 12, 202522.3722.3721.8222.0122.01-0.18%678,201
Mar 11, 202521.9522.2821.6222.0522.050.73%747,158
Mar 10, 202522.3822.6521.4721.8921.89-4.66%815,472
Mar 7, 202522.6622.9622.0322.9622.961.15%580,852
Mar 6, 202522.6323.0722.4322.7022.70-1.99%552,354
Mar 5, 202522.9223.2122.6423.1623.161.76%480,779
Mar 4, 202522.6023.0921.9422.7622.76-0.74%609,484
Mar 3, 202524.2124.2622.5022.9322.93-4.89%845,837