TTM Technologies Inc. (TTMI)
22.89
-1.22 (-5.06%)
At close: Mar 03, 2025, 3:59 PM
22.93
0.20%
After-hours: Mar 03, 2025, 04:00 PM EST
TTMI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.21 | 24.26 | 22.50 | 22.93 | -1.18 | -4.89% | 817,973 |
| Feb 28, 2025 | 23.96 | 24.33 | 23.68 | 24.11 | 0.01 | 0.04% | 699,636 |
| Feb 27, 2025 | 24.79 | 25.13 | 24.06 | 24.10 | -0.73 | -2.94% | 555,704 |
| Feb 26, 2025 | 24.43 | 24.86 | 24.43 | 24.83 | 0.59 | 2.43% | 538,408 |
| Feb 25, 2025 | 24.77 | 24.78 | 24.00 | 24.24 | -0.39 | -1.58% | 982,900 |
| Feb 24, 2025 | 25.55 | 25.76 | 24.61 | 24.63 | -0.73 | -2.88% | 649,100 |
| Feb 21, 2025 | 26.34 | 26.34 | 25.10 | 25.36 | -0.66 | -2.54% | 726,600 |
| Feb 20, 2025 | 26.35 | 26.89 | 25.87 | 26.02 | -0.32 | -1.21% | 663,593 |
| Feb 19, 2025 | 25.99 | 26.47 | 25.81 | 26.34 | 0.30 | 1.15% | 698,100 |
| Feb 18, 2025 | 26.33 | 26.55 | 25.88 | 26.04 | -0.41 | -1.55% | 845,201 |
| Feb 14, 2025 | 26.21 | 26.49 | 26.03 | 26.45 | 0.29 | 1.11% | 536,748 |
| Feb 13, 2025 | 25.75 | 26.21 | 25.64 | 26.16 | 0.50 | 1.95% | 758,700 |
| Feb 12, 2025 | 25.84 | 26.12 | 25.11 | 25.66 | -0.72 | -2.73% | 1,011,200 |
| Feb 11, 2025 | 26.04 | 27.08 | 25.87 | 26.38 | 0.88 | 3.45% | 1,310,039 |
| Feb 10, 2025 | 25.98 | 26.43 | 25.44 | 25.50 | -0.25 | -0.97% | 1,212,400 |
| Feb 7, 2025 | 26.26 | 26.64 | 25.42 | 25.75 | -0.97 | -3.63% | 1,090,939 |
| Feb 6, 2025 | 30.41 | 30.41 | 26.61 | 26.72 | 1.94 | 7.83% | 2,539,606 |
| Feb 5, 2025 | 24.33 | 25.17 | 24.17 | 24.78 | 0.48 | 1.98% | 1,166,468 |
| Feb 4, 2025 | 24.10 | 24.75 | 24.10 | 24.30 | -0.06 | -0.25% | 799,534 |
| Feb 3, 2025 | 23.94 | 24.59 | 23.57 | 24.36 | -0.23 | -0.94% | 927,800 |
| Jan 31, 2025 | 24.85 | 25.44 | 24.52 | 24.59 | 0.01 | 0.04% | 683,830 |
| Jan 30, 2025 | 24.68 | 25.25 | 24.39 | 24.58 | 0.32 | 1.32% | 605,400 |
| Jan 29, 2025 | 24.28 | 24.80 | 24.03 | 24.26 | 0.08 | 0.33% | 719,821 |
| Jan 28, 2025 | 24.09 | 24.39 | 23.78 | 24.18 | 0.34 | 1.43% | 497,201 |
| Jan 27, 2025 | 25.09 | 25.55 | 23.60 | 23.84 | -2.03 | -7.85% | 800,000 |
| Jan 24, 2025 | 25.69 | 26.18 | 25.36 | 25.87 | 0.06 | 0.23% | 536,403 |
| Jan 23, 2025 | 26.34 | 26.58 | 25.78 | 25.81 | -0.86 | -3.22% | 589,300 |
| Jan 22, 2025 | 25.72 | 26.71 | 25.67 | 26.67 | 0.86 | 3.33% | 837,287 |
| Jan 21, 2025 | 25.71 | 26.06 | 25.34 | 25.81 | 0.27 | 1.06% | 552,821 |
| Jan 17, 2025 | 26.17 | 26.17 | 25.09 | 25.54 | -0.35 | -1.35% | 497,317 |
| Jan 16, 2025 | 25.69 | 26.42 | 25.67 | 25.89 | 0.27 | 1.05% | 939,406 |
| Jan 15, 2025 | 25.75 | 26.06 | 25.29 | 25.62 | 0.41 | 1.63% | 814,051 |
| Jan 14, 2025 | 24.93 | 25.41 | 24.70 | 25.21 | 0.46 | 1.86% | 493,100 |
| Jan 13, 2025 | 24.27 | 25.02 | 24.27 | 24.75 | 0.07 | 0.28% | 577,540 |
| Jan 10, 2025 | 24.47 | 24.78 | 24.21 | 24.68 | -0.24 | -0.96% | 344,600 |
| Jan 8, 2025 | 24.76 | 24.98 | 24.18 | 24.92 | 0.03 | 0.12% | 436,714 |
| Jan 7, 2025 | 25.18 | 25.41 | 24.65 | 24.89 | -0.14 | -0.56% | 508,348 |
| Jan 6, 2025 | 25.04 | 25.49 | 24.97 | 25.03 | 0.09 | 0.36% | 379,700 |
| Jan 3, 2025 | 24.72 | 25.00 | 24.61 | 24.94 | 0.36 | 1.46% | 431,000 |
| Jan 2, 2025 | 24.99 | 25.25 | 24.40 | 24.58 | -0.17 | -0.69% | 343,722 |
| Dec 31, 2024 | 24.84 | 25.05 | 24.60 | 24.75 | 0.05 | 0.20% | 271,300 |
| Dec 30, 2024 | 24.81 | 25.01 | 24.35 | 24.70 | -0.34 | -1.36% | 296,925 |
| Dec 27, 2024 | 25.40 | 25.56 | 24.86 | 25.04 | -0.60 | -2.34% | 315,009 |
| Dec 26, 2024 | 25.17 | 25.74 | 25.06 | 25.64 | 0.30 | 1.18% | 320,029 |
| Dec 24, 2024 | 25.03 | 25.37 | 24.78 | 25.34 | 0.39 | 1.56% | 191,000 |
| Dec 23, 2024 | 24.70 | 25.02 | 24.53 | 24.95 | 0.14 | 0.56% | 360,400 |
| Dec 20, 2024 | 24.38 | 25.15 | 24.29 | 24.81 | 0.08 | 0.32% | 2,381,318 |
| Dec 19, 2024 | 25.04 | 25.21 | 24.48 | 24.73 | -0.23 | -0.92% | 505,600 |
| Dec 18, 2024 | 26.43 | 26.61 | 24.66 | 24.96 | -1.28 | -4.88% | 813,400 |
| Dec 17, 2024 | 26.31 | 26.48 | 26.10 | 26.24 | -0.42 | -1.58% | 760,000 |