TTM Technologies, Inc. TTMI
NASDAQ · United States · Electronic Technology
$125.42+2.58 (+2.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $121.95 | -0.72% | $122.84 | $124.24 | $119.77 | 167.13K |
| 2026-09-30 | $122.84 | +0.03% | $123.95 | $124.04 | $119.23 | 2.28M |
| 2026-09-29 | $122.80 | -1.12% | $127.98 | $128.40 | $120.12 | 2.22M |
| 2026-09-28 | $124.19 | -3.86% | $127.50 | $128.30 | $119.02 | 1.82M |
| 2026-09-25 | $129.17 | +1.72% | $130.02 | $131.32 | $126.69 | 1.64M |
| 2026-09-24 | $126.98 | +0.92% | $121.34 | $128.88 | $119.44 | 1.81M |
| 2026-09-23 | $125.82 | -1.29% | $126.97 | $128.57 | $123.00 | 1.32M |
| 2026-09-22 | $127.47 | +2.78% | $124.02 | $128.66 | $121.83 | 2.84M |
| 2026-09-21 | $124.02 | +5.13% | $122.05 | $127.21 | $118.88 | 2.07M |
| 2026-09-18 | $117.97 | +2.79% | $116.24 | $118.59 | $114.34 | 2.74M |
| 2026-09-17 | $114.77 | +0.68% | $117.60 | $120.70 | $114.10 | 1.38M |
| 2026-09-16 | $114.00 | +1.37% | $114.92 | $116.75 | $111.48 | 1.36M |
| 2026-09-15 | $112.46 | -0.67% | $115.83 | $116.47 | $109.94 | 1.59M |
| 2026-09-14 | $113.22 | -10.46% | $117.61 | $120.54 | $112.83 | 2.64M |
| 2026-09-11 | $126.44 | +3.35% | $127.24 | $128.85 | $124.33 | 1.35M |
| 2026-09-10 | $122.34 | -1.54% | $121.94 | $125.51 | $119.69 | 1.32M |
| 2026-09-09 | $124.25 | -3.94% | $129.75 | $131.37 | $123.81 | 1.58M |
| 2026-09-08 | $129.35 | +2.99% | $127.77 | $133.77 | $127.57 | 1.96M |
| 2026-09-04 | $125.60 | +8.85% | $118.58 | $125.95 | $118.30 | 2.32M |
| 2026-09-03 | $115.39 | -0.18% | $115.21 | $116.90 | $109.53 | 1.81M |
| 2026-09-02 | $115.60 | +0.23% | $114.22 | $115.75 | $111.41 | 1.31M |
| 2026-09-01 | $115.33 | -3.02% | $116.68 | $119.16 | $113.82 | 1.43M |
| 2026-08-31 | $118.92 | +0.23% | $118.83 | $119.71 | $116.72 | 1.40M |
| 2026-08-28 | $118.65 | -4.87% | $122.81 | $123.78 | $118.20 | 1.36M |
| 2026-08-27 | $124.73 | +2.49% | $127.08 | $129.51 | $121.92 | 2.63M |
| 2026-08-26 | $121.70 | +8.37% | $115.50 | $124.91 | $114.97 | 3.87M |
| 2026-08-25 | $112.30 | +4.84% | $113.00 | $113.43 | $110.30 | 2.13M |
| 2026-08-24 | $107.12 | -3.09% | $106.85 | $108.02 | $103.66 | 3.23M |
| 2026-08-21 | $110.54 | -3.36% | $115.27 | $116.72 | $109.23 | 2.40M |
| 2026-08-20 | $114.38 | -1.72% | $115.85 | $117.64 | $113.21 | 1.84M |
| 2026-08-19 | $116.38 | -7.42% | $126.17 | $126.30 | $114.15 | 3.56M |
| 2026-08-18 | $125.71 | -10.83% | $134.84 | $135.57 | $121.79 | 3.67M |
| 2026-08-17 | $140.98 | +0.70% | $140.21 | $143.58 | $133.31 | 3.04M |
| 2026-08-14 | $140.00 | +0.81% | $138.80 | $145.80 | $137.00 | 1.66M |
| 2026-08-13 | $138.88 | +0.56% | $138.99 | $143.49 | $137.15 | 2.95M |
| 2026-08-12 | $138.10 | +5.63% | $138.83 | $140.96 | $136.04 | 2.22M |
| 2026-08-11 | $130.74 | +0.51% | $132.40 | $132.85 | $128.31 | 1.97M |
| 2026-08-10 | $130.08 | -5.20% | $140.43 | $142.00 | $130.04 | 3.41M |
| 2026-08-07 | $137.21 | +0.62% | $140.29 | $145.89 | $135.02 | 3.56M |
| 2026-08-06 | $136.36 | +3.89% | $131.74 | $149.94 | $124.00 | 6.26M |
| 2026-08-05 | $131.25 | -1.16% | $130.50 | $137.19 | $129.56 | 4.72M |
| 2026-08-04 | $132.79 | +9.55% | $129.94 | $136.15 | $124.74 | 4.20M |
| 2026-08-03 | $121.21 | +5.00% | $111.67 | $122.28 | $110.01 | 2.25M |
| 2026-07-31 | $115.44 | -0.06% | $124.17 | $126.24 | $115.02 | 2.44M |
| 2026-07-30 | $115.51 | +13.50% | $111.02 | $118.26 | $109.55 | 3.59M |
| 2026-07-29 | $101.77 | -6.37% | $107.67 | $113.25 | $99.19 | 6.65M |
| 2026-07-28 | $108.69 | -12.14% | $116.76 | $116.76 | $104.49 | 5.93M |
| 2026-07-27 | $123.71 | -5.86% | $131.81 | $133.00 | $118.76 | 2.27M |
| 2026-07-24 | $131.41 | -9.28% | $142.43 | $143.04 | $131.01 | 1.27M |
| 2026-07-23 | $144.85 | +0.10% | $144.39 | $150.19 | $141.74 | 1.16M |
| 2026-07-22 | $144.70 | -1.46% | $140.60 | $150.20 | $140.60 | 2.10M |
| 2026-07-21 | $146.85 | +10.27% | $141.78 | $147.33 | $139.19 | 1.69M |
| 2026-07-20 | $133.17 | +0.89% | $135.63 | $140.34 | $132.87 | 2.40M |
| 2026-07-17 | $132.00 | +1.43% | $124.72 | $133.42 | $120.38 | 2.12M |
| 2026-07-16 | $130.14 | -9.39% | $138.24 | $138.25 | $129.49 | 2.08M |
| 2026-07-15 | $143.62 | +1.16% | $144.48 | $145.86 | $136.03 | 1.92M |
| 2026-07-14 | $141.97 | +4.13% | $145.22 | $146.86 | $138.85 | 1.87M |
| 2026-07-13 | $136.34 | -6.90% | $141.72 | $144.59 | $135.91 | 2.06M |
| 2026-07-10 | $146.44 | -2.35% | $148.00 | $149.06 | $143.61 | 1.66M |
| 2026-07-09 | $149.97 | +3.22% | $153.00 | $154.81 | $149.34 | 2.53M |
| 2026-07-08 | $145.29 | +0.84% | $142.00 | $146.88 | $140.00 | 2.16M |
| 2026-07-07 | $144.08 | -3.55% | $142.74 | $149.88 | $137.54 | 2.61M |
| 2026-07-06 | $149.39 | -4.22% | $156.89 | $161.01 | $147.95 | 4.26M |
| 2026-07-02 | $155.98 | -13.20% | $178.25 | $179.68 | $151.80 | 3.10M |
| 2026-07-01 | $179.70 | -3.91% | $180.50 | $182.97 | $173.60 | 2.28M |
| 2026-06-30 | $187.02 | +0.12% | $188.30 | $193.44 | $183.77 | 3.22M |
| 2026-06-29 | $186.80 | -2.45% | $188.06 | $189.69 | $174.50 | 3.57M |
| 2026-06-26 | $191.49 | -9.06% | $206.00 | $206.00 | $187.10 | 17.25M |
| 2026-06-25 | $210.57 | +0.40% | $216.77 | $219.80 | $203.26 | 1.61M |
| 2026-06-24 | $209.74 | -1.61% | $214.00 | $217.82 | $202.41 | 1.75M |
| 2026-06-23 | $213.17 | -3.75% | $202.92 | $213.98 | $200.16 | 2.04M |
| 2026-06-22 | $221.47 | +2.32% | $220.84 | $223.83 | $210.74 | 2.35M |
| 2026-06-18 | $216.44 | +6.78% | $212.93 | $217.94 | $209.62 | 2.64M |
| 2026-06-17 | $202.70 | +1.56% | $206.00 | $208.04 | $199.52 | 1.71M |
| 2026-06-16 | $199.58 | -3.43% | $206.65 | $209.37 | $198.81 | 1.96M |
| 2026-06-15 | $206.66 | +6.50% | $203.84 | $209.08 | $201.80 | 2.31M |
| 2026-06-12 | $194.05 | +3.65% | $188.88 | $197.32 | $185.01 | 1.93M |
| 2026-06-11 | $187.21 | +8.77% | $176.54 | $187.48 | $174.40 | 1.71M |
| 2026-06-10 | $172.12 | -1.00% | $173.09 | $186.99 | $167.53 | 1.64M |
| 2026-06-09 | $173.86 | -2.53% | $185.00 | $188.39 | $162.30 | 2.34M |
| 2026-06-08 | $178.38 | +6.42% | $175.69 | $180.74 | $169.57 | 2.49M |
| 2026-06-05 | $167.62 | -9.32% | $178.02 | $179.81 | $165.78 | 1.99M |
| 2026-06-04 | $184.84 | -2.51% | $180.40 | $191.30 | $174.11 | 1.85M |
| 2026-06-03 | $189.60 | +5.56% | $180.49 | $191.12 | $176.00 | 2.57M |
| 2026-06-02 | $179.62 | +4.16% | $178.00 | $180.67 | $172.06 | 2.36M |
| 2026-06-01 | $172.44 | -0.74% | $169.94 | $176.47 | $166.08 | 2.99M |
| 2026-05-29 | $173.72 | -7.49% | $189.96 | $193.00 | $171.53 | 4.68M |
| 2026-05-28 | $187.79 | -1.51% | $193.00 | $193.00 | $182.38 | 3.29M |
| 2026-05-27 | $190.67 | -3.19% | $196.48 | $196.52 | $174.06 | 5.11M |
| 2026-05-26 | $196.95 | +3.70% | $200.68 | $200.68 | $189.01 | 3.38M |