TTM Technologies Inc. (TTMI)
NASDAQ: TTMI
· Real-Time Price · USD
42.62
-2.34 (-5.20%)
At close: Aug 14, 2025, 3:59 PM
42.71
0.21%
Pre-market: Aug 15, 2025, 04:19 AM EDT
TTMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.60 | 43.98 | 41.93 | 42.62 | 42.62 | -5.20% | 2,322,255 |
| Aug 13, 2025 | 47.13 | 47.50 | 44.55 | 44.96 | 44.96 | -3.58% | 1,859,500 |
| Aug 12, 2025 | 45.20 | 46.75 | 44.94 | 46.63 | 46.63 | 4.53% | 1,332,489 |
| Aug 11, 2025 | 45.45 | 46.11 | 44.43 | 44.61 | 44.61 | -1.48% | 2,021,409 |
| Aug 8, 2025 | 43.55 | 45.43 | 42.90 | 45.28 | 45.28 | 4.43% | 1,807,300 |
| Aug 7, 2025 | 44.17 | 44.20 | 42.82 | 43.36 | 43.36 | 0.35% | 1,590,110 |
| Aug 6, 2025 | 43.74 | 43.77 | 42.34 | 43.21 | 43.21 | -1.46% | 2,084,300 |
| Aug 5, 2025 | 44.96 | 45.52 | 43.41 | 43.85 | 43.85 | -2.19% | 2,137,293 |
| Aug 4, 2025 | 44.47 | 45.46 | 44.25 | 44.83 | 44.83 | 3.44% | 2,578,026 |
| Aug 1, 2025 | 45.36 | 45.39 | 42.84 | 43.34 | 43.34 | -8.28% | 5,241,100 |
| Jul 31, 2025 | 47.19 | 51.15 | 46.31 | 47.25 | 47.25 | -3.04% | 5,728,000 |
| Jul 30, 2025 | 48.68 | 50.43 | 48.22 | 48.73 | 48.73 | 0.43% | 5,149,400 |
| Jul 29, 2025 | 47.05 | 50.06 | 46.91 | 48.52 | 48.52 | 5.59% | 4,039,900 |
| Jul 28, 2025 | 45.80 | 46.15 | 45.30 | 45.95 | 45.95 | 1.46% | 1,761,500 |
| Jul 25, 2025 | 44.64 | 45.89 | 44.51 | 45.29 | 45.29 | 2.30% | 2,128,269 |
| Jul 24, 2025 | 46.56 | 46.56 | 44.26 | 44.27 | 44.27 | -4.71% | 1,977,830 |
| Jul 23, 2025 | 45.58 | 46.66 | 45.38 | 46.46 | 46.46 | 3.15% | 1,883,700 |
| Jul 22, 2025 | 47.05 | 47.17 | 43.50 | 45.04 | 45.04 | -5.12% | 3,270,242 |
| Jul 21, 2025 | 45.35 | 48.59 | 45.10 | 47.47 | 47.47 | 5.42% | 5,789,840 |
| Jul 18, 2025 | 46.76 | 46.76 | 44.75 | 45.03 | 45.03 | -2.57% | 2,969,114 |