Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

TTM Technologies (TTMI) Historical Prices

TTMI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202681.3185.3079.6782.9482.94-5.35%3,527,0531.14
Oct 29, 202690.6891.5086.7287.6387.63-3.48%4,889,8901.60
Oct 28, 202691.3392.0786.6890.7990.79+4.62%4,221,1161.39
Oct 27, 202687.3589.5284.5086.7886.78+1.50%3,639,9151.20
Oct 26, 202680.4488.8079.8085.5085.50+6.73%8,241,1792.74
Oct 23, 202675.1580.5773.5680.1180.11+8.42%8,561,0632.88
Oct 22, 202683.7584.0971.7173.8973.89-27.67%17,447,6196.40
Oct 21, 202699.76102.5396.67102.15102.15+6.95%4,572,0191.71
Oct 20, 202696.3099.8194.0095.5195.51-3.62%4,208,3301.60
Oct 19, 202698.65100.4796.2399.1099.10+5.56%3,932,1041.51
Oct 16, 202698.96100.2993.2693.8893.88-7.38%3,843,4831.50
Oct 15, 202697.58101.7192.15101.36101.36-1.89%6,308,6822.52
Oct 14, 2026113.41114.24102.61103.31103.31-11.02%4,298,1061.74
Oct 13, 2026106.30116.35104.10116.10116.10+5.23%3,736,4031.53
Oct 12, 2026118.31118.99106.70110.33110.33-8.83%5,356,2352.25
Oct 09, 2026122.11126.59118.22121.01121.01+2.99%2,125,1930.89
Oct 08, 2026124.80129.88116.53117.50117.50-8.35%2,267,4790.95
Oct 07, 2026128.50129.58124.69128.20128.20-3.40%1,757,1710.74
Oct 06, 2026134.84136.41131.94132.71132.71-0.32%1,435,1900.60
Oct 05, 2026134.79137.88132.30133.14133.14+0.96%2,304,0540.96
Oct 02, 2026128.83134.57127.32131.87131.87+4.25%1,613,4030.67
Oct 01, 2026121.47127.31119.77126.50126.50+2.98%1,783,0000.73
Sep 30, 2026123.95124.04119.23122.84122.84+0.03%2,535,1671.05
Sep 29, 2026127.98128.40120.12122.80122.80-1.12%2,217,0870.92
Sep 28, 2026127.50128.30119.02124.19124.19-3.86%1,831,0690.75
Sep 25, 2026130.02131.32126.69129.17129.17+1.72%1,639,9800.67
Sep 24, 2026121.34128.88119.44126.98126.98+0.92%1,812,7490.73
Sep 23, 2026126.97128.57123.00125.82125.82-1.29%1,326,0000.49
Sep 22, 2026124.02128.66121.83127.47127.47+2.78%2,841,4391.05
Sep 21, 2026122.05127.21118.88124.02124.02+5.13%2,071,4300.76
Sep 18, 2026116.24118.59114.34117.97117.97+2.79%2,744,3411.02
Sep 17, 2026117.60120.70114.10114.77114.77+0.68%1,377,5920.51
Sep 16, 2026114.92116.75111.48114.00114.00+1.37%1,357,4780.50
Sep 15, 2026115.83116.47109.94112.46112.46-0.67%1,586,5910.58
Sep 14, 2026117.61120.54112.83113.22113.22-10.46%2,637,7730.97
Sep 11, 2026127.24128.85124.33126.44126.44+3.35%1,355,5600.49
Sep 10, 2026121.94125.51119.69122.34122.34-1.54%1,319,1190.48
Sep 09, 2026129.75131.37123.81124.25124.25-3.94%1,580,4610.57
Sep 08, 2026127.77133.77127.57129.35129.35+2.99%1,960,7650.71
Sep 07, 2026118.58125.95118.30125.60125.60+0.00%00.00
Sep 04, 2026118.58125.95118.30125.60125.60+8.85%2,321,3840.83
Sep 03, 2026115.21116.90109.53115.39115.39-0.18%1,813,8430.65
Sep 02, 2026114.22115.75111.41115.60115.60+0.23%1,305,7370.47
Sep 01, 2026116.68119.16113.82115.33115.33-3.02%1,432,1330.51
Aug 31, 2026118.83119.71116.72118.92118.92+0.23%1,401,8950.50
Aug 28, 2026122.81123.78118.20118.65118.65-4.87%1,355,8160.47
Aug 27, 2026127.08129.51121.92124.73124.73+2.49%2,627,3260.91
Aug 26, 2026115.50124.91114.97121.70121.70+8.37%3,871,4521.34
Aug 25, 2026113.00113.43110.30112.30112.30+4.84%2,126,8210.73
Aug 24, 2026106.85108.02103.66107.12107.12-3.09%3,227,6741.10