TTM Technologies Inc. (TTMI) Historical Stock Price Data | Complete Trading History - Stocknear

TTM Technologies Inc.

NASDAQ: TTMI · Real-Time Price · USD
49.43
1.83 (3.84%)
At close: Sep 10, 2025, 3:59 PM
49.75
0.65%
Pre-market: Sep 11, 2025, 08:00 AM EDT

TTMI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 10, 2025 48.59 49.58 48.06 49.43 49.43 3.84% 1,672,190
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
Aug 18, 2025 41.61 42.10 41.19 41.82 41.82 0.05% 1,323,442
Aug 15, 2025 42.36 42.42 40.78 41.80 41.80 -1.92% 3,586,778
Aug 14, 2025 43.60 43.98 41.93 42.62 42.62 -5.20% 2,323,408
Aug 13, 2025 47.13 47.50 44.55 44.96 44.96 -3.58% 1,859,500