TTM Technologies Inc. (TTMI)
NASDAQ: TTMI
· Real-Time Price · USD
48.50
-1.77 (-3.52%)
At close: Sep 17, 2025, 12:53 PM
TTMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 49.23 | 50.31 | 48.41 | 50.27 | 50.27 | 1.76% | 1,940,847 |
| 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 |
| Sep 5, 2025 | 47.69 | 49.46 | 46.28 | 47.70 | 47.70 | 3.54% | 2,167,000 |
| Sep 4, 2025 | 46.30 | 47.33 | 45.88 | 46.07 | 46.07 | -0.35% | 1,162,583 |
| Sep 3, 2025 | 45.39 | 46.52 | 45.10 | 46.23 | 46.23 | 2.82% | 1,533,096 |
| Sep 2, 2025 | 42.88 | 45.05 | 42.69 | 44.96 | 44.96 | 0.88% | 2,557,400 |
| Aug 29, 2025 | 46.41 | 46.59 | 44.38 | 44.57 | 44.57 | -4.97% | 1,517,800 |
| Aug 28, 2025 | 45.20 | 46.99 | 44.86 | 46.90 | 46.90 | 5.39% | 1,888,700 |
| Aug 27, 2025 | 44.76 | 44.87 | 43.28 | 44.50 | 44.50 | -0.82% | 1,839,579 |
| Aug 26, 2025 | 44.07 | 45.93 | 44.07 | 44.87 | 44.87 | 1.77% | 2,284,104 |
| Aug 25, 2025 | 44.44 | 45.14 | 44.00 | 44.09 | 44.09 | -0.77% | 1,421,567 |
| Aug 22, 2025 | 40.86 | 44.61 | 40.46 | 44.43 | 44.43 | 8.95% | 2,774,254 |
| Aug 21, 2025 | 40.12 | 40.94 | 39.66 | 40.78 | 40.78 | 1.80% | 2,295,500 |
| Aug 20, 2025 | 40.43 | 40.80 | 39.20 | 40.06 | 40.06 | -1.09% | 2,197,188 |
| Aug 19, 2025 | 41.49 | 41.53 | 39.93 | 40.50 | 40.50 | -3.16% | 2,511,642 |