TTMI Historical Prices
TTM Technologies Inc · daily open, high, low, close & volume
Trading days
250
Period high
223.83
Period low
55.44
Period change
+23.14%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 79.15 | 84.43 | 78.72 | 81.63 | +6.59% | 3,966,573 |
| Nov 2, 2026 | 84.27 | 85.60 | 76.09 | 76.58 | -7.67% | 5,910,479 |
| Oct 30, 2026 | 81.31 | 85.30 | 79.67 | 82.94 | -5.35% | 3,534,572 |
| Oct 29, 2026 | 90.68 | 91.50 | 86.72 | 87.63 | -3.48% | 4,968,179 |
| Oct 28, 2026 | 91.33 | 92.07 | 86.68 | 90.79 | +4.62% | 4,236,046 |
| Oct 27, 2026 | 87.34 | 89.52 | 84.50 | 86.78 | +1.50% | 3,651,464 |
| Oct 26, 2026 | 80.44 | 88.80 | 79.80 | 85.50 | +6.73% | 8,254,612 |
| Oct 23, 2026 | 75.15 | 80.57 | 73.56 | 80.11 | +8.42% | 8,570,580 |
| Oct 22, 2026 | 83.75 | 84.09 | 71.71 | 73.89 | -27.67% | 17,484,311 |
| Oct 21, 2026 | 99.76 | 102.53 | 96.67 | 102.15 | +6.95% | 4,572,019 |
| Oct 20, 2026 | 96.30 | 99.81 | 94.00 | 95.51 | -3.62% | 4,211,831 |
| Oct 19, 2026 | 98.65 | 100.47 | 96.23 | 99.10 | +5.56% | 3,930,442 |
| Oct 16, 2026 | 98.96 | 100.29 | 93.26 | 93.88 | -7.38% | 3,848,497 |
| Oct 15, 2026 | 97.58 | 101.71 | 92.15 | 101.36 | -1.89% | 6,308,683 |
| Oct 14, 2026 | 113.41 | 114.24 | 102.61 | 103.31 | -11.02% | 4,298,106 |
| Oct 13, 2026 | 106.30 | 116.35 | 104.10 | 116.10 | +5.23% | 3,736,404 |
| Oct 12, 2026 | 118.31 | 118.99 | 106.70 | 110.33 | -8.83% | 5,356,235 |
| Oct 9, 2026 | 122.11 | 126.59 | 118.22 | 121.01 | +2.99% | 2,125,193 |
| Oct 8, 2026 | 124.80 | 129.88 | 116.53 | 117.50 | -8.35% | 2,267,480 |
| Oct 7, 2026 | 128.50 | 129.58 | 124.69 | 128.20 | -3.40% | 1,757,171 |
| Oct 6, 2026 | 134.84 | 136.41 | 131.94 | 132.71 | -0.32% | 1,435,191 |
| Oct 5, 2026 | 134.79 | 137.88 | 132.30 | 133.14 | +0.96% | 2,306,132 |
| Oct 2, 2026 | 128.83 | 134.57 | 127.32 | 131.87 | +4.25% | 1,613,403 |
| Oct 1, 2026 | 121.47 | 127.31 | 119.77 | 126.50 | +2.98% | 1,784,752 |
| Sep 30, 2026 | 123.95 | 124.04 | 119.23 | 122.84 | +0.03% | 2,535,168 |
| Sep 29, 2026 | 127.98 | 128.40 | 120.12 | 122.80 | -1.12% | 2,217,087 |
| Sep 28, 2026 | 127.50 | 128.30 | 119.02 | 124.19 | -3.86% | 1,831,069 |
| Sep 25, 2026 | 130.01 | 131.32 | 126.69 | 129.17 | +1.72% | 1,639,980 |
| Sep 24, 2026 | 121.34 | 128.88 | 119.44 | 126.98 | +0.92% | 1,812,749 |
| Sep 23, 2026 | 126.97 | 128.57 | 123.00 | 125.82 | -1.29% | 1,326,001 |
| Sep 22, 2026 | 124.02 | 128.66 | 121.83 | 127.47 | +2.78% | 2,841,440 |
| Sep 21, 2026 | 122.05 | 127.21 | 118.88 | 124.02 | +5.13% | 2,071,331 |
| Sep 18, 2026 | 116.24 | 118.59 | 114.34 | 117.97 | +2.79% | 2,744,341 |
| Sep 17, 2026 | 117.60 | 120.70 | 114.10 | 114.77 | +0.68% | 1,384,665 |
| Sep 16, 2026 | 114.92 | 116.75 | 111.48 | 114.00 | +1.37% | 1,357,479 |
| Sep 15, 2026 | 115.83 | 116.47 | 109.94 | 112.46 | -0.67% | 1,586,261 |
| Sep 14, 2026 | 117.61 | 120.53 | 112.83 | 113.22 | -10.46% | 2,637,774 |
| Sep 11, 2026 | 127.24 | 128.85 | 124.33 | 126.44 | +3.35% | 1,355,560 |
| Sep 10, 2026 | 121.94 | 125.51 | 119.69 | 122.34 | -1.54% | 1,319,120 |
| Sep 9, 2026 | 129.75 | 131.37 | 123.81 | 124.25 | -3.94% | 1,580,462 |
| Sep 8, 2026 | 127.77 | 133.77 | 127.57 | 129.35 | +2.99% | 1,958,911 |
| Sep 4, 2026 | 118.58 | 125.95 | 118.30 | 125.60 | +8.85% | 2,321,384 |
| Sep 3, 2026 | 115.21 | 116.90 | 109.53 | 115.39 | -0.18% | 1,815,563 |
| Sep 2, 2026 | 114.22 | 115.75 | 111.41 | 115.60 | -2.79% | 1,305,738 |
| Aug 31, 2026 | 118.83 | 119.71 | 116.72 | 118.92 | +0.23% | 1,401,898 |
| Aug 28, 2026 | 122.81 | 123.78 | 118.20 | 118.65 | -4.87% | 1,358,177 |
| Aug 27, 2026 | 127.08 | 129.51 | 121.92 | 124.73 | +2.49% | 2,627,326 |
| Aug 26, 2026 | 115.50 | 124.91 | 114.97 | 121.70 | +8.37% | 3,871,452 |
| Aug 25, 2026 | 113.00 | 113.43 | 110.30 | 112.30 | +4.84% | 2,129,548 |
| Aug 24, 2026 | 106.85 | 108.02 | 103.66 | 107.12 | -3.09% | 3,227,575 |
| Aug 21, 2026 | 115.27 | 116.72 | 109.22 | 110.54 | -3.36% | 2,404,238 |
| Aug 20, 2026 | 115.85 | 117.64 | 113.21 | 114.38 | -1.72% | 1,835,626 |
| Aug 19, 2026 | 126.17 | 126.30 | 114.15 | 116.38 | -7.42% | 3,559,928 |
| Aug 18, 2026 | 134.84 | 135.57 | 121.79 | 125.71 | -10.83% | 3,663,639 |
| Aug 17, 2026 | 140.21 | 143.58 | 133.31 | 140.98 | +0.70% | 3,041,370 |
| Aug 14, 2026 | 138.80 | 145.80 | 137.00 | 140.00 | +0.81% | 1,664,274 |
| Aug 13, 2026 | 138.99 | 143.49 | 137.15 | 138.88 | +0.56% | 2,953,065 |
| Aug 12, 2026 | 138.83 | 140.96 | 136.04 | 138.10 | +5.63% | 2,215,384 |
| Aug 11, 2026 | 132.40 | 132.85 | 128.31 | 130.74 | +0.51% | 1,973,066 |
| Aug 10, 2026 | 140.43 | 142.00 | 130.04 | 130.08 | -5.20% | 3,409,274 |
| Aug 7, 2026 | 140.29 | 145.89 | 135.02 | 137.21 | +0.63% | 3,557,653 |
| Aug 6, 2026 | 131.74 | 149.94 | 124.00 | 136.35 | +3.89% | 6,264,681 |
| Aug 5, 2026 | 130.50 | 137.19 | 129.56 | 131.25 | -1.16% | 4,719,821 |
| Aug 4, 2026 | 129.94 | 136.15 | 124.74 | 132.79 | +9.55% | 4,202,548 |
| Aug 3, 2026 | 111.67 | 122.28 | 110.01 | 121.21 | +5.00% | 2,253,660 |
| Jul 31, 2026 | 124.17 | 126.24 | 115.02 | 115.44 | -0.06% | 2,436,294 |
| Jul 30, 2026 | 111.02 | 118.26 | 109.55 | 115.51 | +13.50% | 3,591,223 |
| Jul 29, 2026 | 107.67 | 113.25 | 99.19 | 101.77 | -6.37% | 6,651,367 |
| Jul 28, 2026 | 116.76 | 116.76 | 104.49 | 108.69 | -12.14% | 5,922,286 |
| Jul 27, 2026 | 131.81 | 133.00 | 118.76 | 123.71 | -5.86% | 2,268,118 |
| Jul 24, 2026 | 142.43 | 143.04 | 131.01 | 131.41 | -9.28% | 1,267,986 |
| Jul 23, 2026 | 144.39 | 150.19 | 141.74 | 144.85 | +0.10% | 1,161,663 |
| Jul 22, 2026 | 140.60 | 150.20 | 140.60 | 144.70 | -1.46% | 2,102,322 |
| Jul 21, 2026 | 141.78 | 147.33 | 139.19 | 146.85 | +10.27% | 1,685,918 |
| Jul 20, 2026 | 135.63 | 140.34 | 132.87 | 133.17 | +0.89% | 2,396,725 |
| Jul 17, 2026 | 124.72 | 133.42 | 120.38 | 132.00 | +1.43% | 2,116,499 |
| Jul 16, 2026 | 138.24 | 138.25 | 129.49 | 130.14 | -9.39% | 2,084,849 |
| Jul 15, 2026 | 144.48 | 145.86 | 136.03 | 143.62 | +1.16% | 1,919,289 |
| Jul 14, 2026 | 145.22 | 146.86 | 138.85 | 141.97 | +4.13% | 1,715,584 |
| Jul 13, 2026 | 141.72 | 144.59 | 135.91 | 136.34 | -6.90% | 2,064,532 |
| Jul 10, 2026 | 148.00 | 149.06 | 143.61 | 146.44 | -2.35% | 1,660,447 |
| Jul 9, 2026 | 153.00 | 154.81 | 149.34 | 149.97 | +3.22% | 2,535,029 |
| Jul 8, 2026 | 142.00 | 146.88 | 140.00 | 145.29 | +0.84% | 2,161,766 |
| Jul 7, 2026 | 142.74 | 149.88 | 137.53 | 144.08 | -3.55% | 2,606,698 |
| Jul 6, 2026 | 156.89 | 161.01 | 147.94 | 149.39 | -4.22% | 4,262,679 |
| Jul 2, 2026 | 178.25 | 179.68 | 151.80 | 155.98 | -13.20% | 3,098,774 |
| Jul 1, 2026 | 180.50 | 182.97 | 173.60 | 179.70 | -3.91% | 2,279,638 |
| Jun 30, 2026 | 188.30 | 193.44 | 183.77 | 187.02 | +0.12% | 3,220,625 |
| Jun 29, 2026 | 188.06 | 189.69 | 174.50 | 186.80 | -2.45% | 3,567,097 |
| Jun 26, 2026 | 206.00 | 206.00 | 187.09 | 191.49 | -9.06% | 17,247,264 |
| Jun 25, 2026 | 216.76 | 219.80 | 203.26 | 210.57 | +0.40% | 1,607,487 |
| Jun 24, 2026 | 214.00 | 217.82 | 202.41 | 209.74 | -1.61% | 1,747,772 |
| Jun 23, 2026 | 202.92 | 213.98 | 200.16 | 213.17 | -3.75% | 2,038,833 |
| Jun 22, 2026 | 220.84 | 223.83 | 210.74 | 221.47 | +2.32% | 2,353,543 |
| Jun 18, 2026 | 212.93 | 217.94 | 209.62 | 216.44 | +6.78% | 2,639,163 |
| Jun 17, 2026 | 206.00 | 208.04 | 199.52 | 202.70 | +1.56% | 1,714,949 |
| Jun 16, 2026 | 206.65 | 209.37 | 198.81 | 199.58 | -3.43% | 1,958,744 |
| Jun 15, 2026 | 203.84 | 209.08 | 201.80 | 206.66 | +6.50% | 2,313,911 |
| Jun 12, 2026 | 188.88 | 197.32 | 185.01 | 194.05 | +3.65% | 1,934,253 |
| Jun 11, 2026 | 176.54 | 187.48 | 174.40 | 187.21 | +8.77% | 1,714,828 |
| Jun 10, 2026 | 173.09 | 186.99 | 167.53 | 172.12 | -1.00% | 1,642,750 |
| Jun 9, 2026 | 185.00 | 188.39 | 162.30 | 173.86 | -2.53% | 2,337,980 |
| Jun 8, 2026 | 175.69 | 180.74 | 169.57 | 178.38 | +6.42% | 2,494,927 |
| Jun 5, 2026 | 178.02 | 179.81 | 165.78 | 167.62 | -9.32% | 1,992,516 |
| Jun 4, 2026 | 180.40 | 191.30 | 174.11 | 184.84 | -2.51% | 1,847,953 |
| Jun 3, 2026 | 180.49 | 191.12 | 176.00 | 189.60 | +5.56% | 2,567,689 |
| Jun 2, 2026 | 178.00 | 180.67 | 172.06 | 179.62 | +4.16% | 2,361,724 |
| Jun 1, 2026 | 169.94 | 176.47 | 166.08 | 172.44 | -0.74% | 2,992,659 |
| May 29, 2026 | 189.96 | 193.00 | 171.53 | 173.72 | -7.49% | 4,684,236 |
| May 28, 2026 | 193.00 | 193.00 | 182.38 | 187.79 | -1.51% | 3,292,335 |
| May 27, 2026 | 196.48 | 196.52 | 174.06 | 190.67 | -3.19% | 5,117,602 |
| May 26, 2026 | 200.68 | 200.68 | 189.01 | 196.95 | +3.70% | 3,389,550 |
| May 22, 2026 | 188.33 | 191.73 | 182.69 | 189.92 | +8.81% | 3,084,730 |
| May 21, 2026 | 169.37 | 178.68 | 167.02 | 174.55 | +3.06% | 1,773,118 |
| May 20, 2026 | 165.94 | 173.63 | 164.01 | 169.36 | +4.93% | 2,696,990 |
| May 19, 2026 | 156.48 | 164.35 | 148.38 | 161.41 | +1.61% | 2,199,779 |
| May 18, 2026 | 168.15 | 170.50 | 154.72 | 158.86 | -5.07% | 1,627,461 |
| May 15, 2026 | 166.00 | 169.62 | 159.01 | 167.35 | -2.63% | 2,086,963 |
| May 14, 2026 | 168.82 | 174.50 | 167.44 | 171.87 | +1.81% | 1,858,960 |
| May 13, 2026 | 168.16 | 172.00 | 162.38 | 168.82 | +3.34% | 2,655,202 |
| May 12, 2026 | 159.34 | 163.79 | 149.24 | 163.36 | +0.23% | 2,078,065 |
| May 11, 2026 | 156.67 | 166.66 | 155.00 | 162.99 | +3.61% | 2,436,563 |
| May 8, 2026 | 157.99 | 158.00 | 150.42 | 157.31 | +2.30% | 2,114,993 |
| May 7, 2026 | 164.30 | 164.30 | 150.55 | 153.77 | -6.60% | 2,334,882 |
| May 6, 2026 | 165.00 | 166.58 | 155.25 | 164.64 | +3.17% | 1,944,479 |
| May 5, 2026 | 158.39 | 164.50 | 157.30 | 159.58 | +1.34% | 2,214,149 |
| May 4, 2026 | 163.20 | 165.00 | 151.09 | 157.47 | -0.96% | 2,781,297 |
| May 1, 2026 | 156.52 | 163.87 | 155.21 | 158.99 | +0.49% | 2,739,833 |
| Apr 30, 2026 | 178.72 | 180.00 | 148.41 | 158.22 | +15.07% | 5,863,646 |
| Apr 29, 2026 | 140.46 | 141.63 | 130.71 | 137.50 | -0.07% | 3,573,489 |
| Apr 28, 2026 | 134.93 | 140.00 | 131.40 | 137.59 | -4.56% | 3,007,763 |
| Apr 27, 2026 | 146.84 | 148.11 | 138.42 | 144.17 | -3.25% | 2,574,759 |
| Apr 24, 2026 | 136.72 | 149.08 | 136.16 | 149.01 | +12.05% | 2,669,381 |
| Apr 23, 2026 | 127.85 | 134.61 | 127.00 | 132.98 | +4.95% | 1,732,502 |
| Apr 22, 2026 | 127.92 | 130.00 | 122.08 | 126.71 | +1.17% | 1,488,083 |
| Apr 21, 2026 | 126.51 | 129.24 | 123.16 | 125.25 | -0.45% | 1,410,755 |
| Apr 20, 2026 | 126.27 | 130.99 | 124.00 | 125.81 | -0.34% | 1,629,552 |
| Apr 17, 2026 | 119.20 | 126.35 | 118.92 | 126.24 | +7.96% | 1,672,384 |
| Apr 16, 2026 | 116.13 | 118.13 | 112.16 | 116.93 | +0.28% | 1,739,939 |
| Apr 15, 2026 | 119.82 | 122.46 | 112.42 | 116.60 | -3.43% | 2,304,816 |
| Apr 14, 2026 | 126.53 | 126.71 | 119.27 | 120.74 | -2.23% | 1,648,670 |
| Apr 13, 2026 | 120.85 | 124.81 | 119.62 | 123.49 | +1.65% | 1,342,045 |
| Apr 10, 2026 | 109.18 | 123.16 | 107.91 | 121.49 | +12.98% | 3,062,623 |
| Apr 9, 2026 | 106.00 | 108.77 | 105.05 | 107.53 | +1.59% | 1,155,689 |
| Apr 8, 2026 | 106.48 | 107.19 | 98.58 | 105.85 | +6.61% | 2,141,561 |
| Apr 7, 2026 | 94.74 | 99.70 | 94.74 | 99.29 | +3.75% | 1,194,361 |
| Apr 6, 2026 | 97.17 | 98.93 | 94.35 | 95.70 | -1.83% | 932,879 |
| Apr 2, 2026 | 90.23 | 98.11 | 89.70 | 97.48 | +0.41% | 1,049,444 |
| Apr 1, 2026 | 100.33 | 101.40 | 95.81 | 97.08 | -0.35% | 1,575,500 |
| Mar 31, 2026 | 91.53 | 97.72 | 91.00 | 97.42 | +10.34% | 1,992,172 |
| Mar 30, 2026 | 97.39 | 97.39 | 86.75 | 88.29 | -7.52% | 1,829,058 |
| Mar 27, 2026 | 95.37 | 98.58 | 92.07 | 95.47 | -0.48% | 1,349,175 |
| Mar 26, 2026 | 104.26 | 105.25 | 95.62 | 95.93 | -11.18% | 1,792,652 |
| Mar 25, 2026 | 108.62 | 111.18 | 107.00 | 108.00 | +0.94% | 1,242,280 |
| Mar 24, 2026 | 99.00 | 107.55 | 98.10 | 106.99 | +5.49% | 1,914,434 |
| Mar 23, 2026 | 94.31 | 104.83 | 93.61 | 101.42 | +10.79% | 2,766,104 |
| Mar 20, 2026 | 95.21 | 96.40 | 87.91 | 91.54 | -5.71% | 4,345,223 |
| Mar 19, 2026 | 92.31 | 98.74 | 90.29 | 97.08 | +1.86% | 1,807,959 |
| Mar 18, 2026 | 97.54 | 98.98 | 95.15 | 95.31 | -2.29% | 1,608,850 |
| Mar 17, 2026 | 95.74 | 98.99 | 95.20 | 97.54 | +1.07% | 1,389,408 |
| Mar 16, 2026 | 94.16 | 97.50 | 94.16 | 96.51 | +6.48% | 1,206,779 |
| Mar 13, 2026 | 91.64 | 93.54 | 89.41 | 90.64 | +0.11% | 1,022,699 |
| Mar 12, 2026 | 92.08 | 93.14 | 89.51 | 90.54 | -5.13% | 1,270,956 |
| Mar 11, 2026 | 95.85 | 99.35 | 94.31 | 95.44 | -1.03% | 939,512 |
| Mar 10, 2026 | 96.93 | 99.89 | 95.93 | 96.43 | -0.38% | 1,742,920 |
| Mar 9, 2026 | 86.42 | 96.89 | 85.88 | 96.80 | +10.11% | 2,229,142 |
| Mar 6, 2026 | 95.16 | 97.25 | 87.66 | 87.91 | -11.16% | 2,348,369 |
| Mar 5, 2026 | 102.46 | 105.42 | 94.90 | 98.95 | -5.89% | 2,409,752 |
| Mar 4, 2026 | 107.03 | 109.00 | 103.06 | 105.14 | +1.05% | 1,380,260 |
| Mar 3, 2026 | 107.99 | 108.39 | 100.56 | 104.05 | -7.92% | 1,822,650 |
| Mar 2, 2026 | 101.62 | 113.18 | 100.78 | 113.00 | +8.40% | 2,362,429 |
| Feb 27, 2026 | 105.12 | 106.57 | 101.38 | 104.24 | -3.09% | 2,092,179 |
| Feb 26, 2026 | 109.05 | 109.48 | 101.37 | 107.56 | -1.19% | 2,151,586 |
| Feb 25, 2026 | 108.97 | 113.46 | 108.50 | 108.86 | +2.02% | 1,751,452 |
| Feb 24, 2026 | 108.84 | 110.78 | 105.83 | 106.70 | -0.14% | 1,517,172 |
| Feb 23, 2026 | 106.01 | 108.63 | 104.70 | 106.85 | -1.00% | 1,503,972 |
| Feb 20, 2026 | 99.53 | 110.29 | 99.45 | 107.93 | +7.51% | 3,334,367 |
| Feb 19, 2026 | 93.18 | 100.68 | 93.18 | 100.39 | +6.83% | 2,060,043 |
| Feb 18, 2026 | 91.26 | 96.98 | 89.75 | 93.97 | +3.37% | 1,509,859 |
| Feb 17, 2026 | 90.98 | 92.65 | 88.02 | 90.91 | -0.97% | 1,582,482 |
| Feb 13, 2026 | 92.31 | 95.53 | 89.99 | 91.80 | -0.57% | 1,443,710 |
| Feb 12, 2026 | 94.45 | 95.16 | 88.52 | 92.33 | +0.47% | 2,390,858 |
| Feb 11, 2026 | 96.54 | 97.91 | 89.51 | 91.90 | -1.99% | 1,985,112 |
| Feb 10, 2026 | 97.19 | 98.00 | 92.89 | 93.77 | -4.30% | 1,930,515 |
| Feb 9, 2026 | 99.12 | 101.93 | 96.00 | 97.98 | -0.61% | 1,910,082 |
| Feb 6, 2026 | 96.92 | 101.59 | 93.65 | 98.58 | +6.48% | 2,627,694 |
| Feb 5, 2026 | 87.05 | 96.94 | 81.80 | 92.58 | -3.78% | 3,812,362 |
| Feb 4, 2026 | 105.96 | 108.62 | 93.54 | 96.22 | -10.55% | 3,870,587 |
| Feb 3, 2026 | 106.43 | 111.00 | 102.16 | 107.57 | +4.68% | 3,970,977 |
| Feb 2, 2026 | 96.12 | 105.76 | 96.12 | 102.76 | +4.64% | 2,904,885 |
| Jan 30, 2026 | 96.34 | 103.50 | 96.00 | 98.20 | +1.78% | 4,300,870 |
| Jan 29, 2026 | 98.47 | 102.23 | 95.94 | 96.48 | -1.54% | 19,257,661 |
| Jan 28, 2026 | 95.59 | 100.66 | 95.51 | 97.99 | +3.57% | 3,022,358 |
| Jan 27, 2026 | 96.00 | 98.50 | 93.90 | 94.61 | -0.02% | 2,076,384 |
| Jan 26, 2026 | 94.87 | 96.59 | 93.01 | 94.63 | -0.41% | 1,759,192 |
| Jan 23, 2026 | 97.38 | 97.38 | 92.02 | 95.02 | -2.57% | 2,163,347 |
| Jan 22, 2026 | 104.47 | 106.00 | 94.68 | 97.53 | -2.34% | 2,696,055 |
| Jan 21, 2026 | 99.33 | 101.06 | 94.40 | 99.87 | +2.09% | 2,327,615 |
| Jan 20, 2026 | 98.42 | 102.19 | 97.19 | 97.83 | -3.15% | 2,628,158 |
| Jan 16, 2026 | 101.00 | 102.38 | 98.36 | 101.01 | +0.11% | 2,311,899 |
| Jan 15, 2026 | 99.72 | 106.68 | 99.66 | 100.90 | +4.54% | 3,683,684 |
| Jan 14, 2026 | 94.64 | 101.19 | 94.02 | 96.52 | +3.52% | 5,102,937 |
| Jan 13, 2026 | 81.08 | 96.45 | 81.00 | 93.24 | +19.71% | 6,716,936 |
| Jan 12, 2026 | 73.45 | 78.11 | 73.20 | 77.89 | +5.43% | 1,598,483 |
| Jan 9, 2026 | 67.30 | 75.06 | 67.14 | 73.88 | +10.50% | 2,494,330 |
| Jan 8, 2026 | 70.28 | 71.84 | 66.36 | 66.86 | -4.73% | 2,428,416 |
| Jan 7, 2026 | 69.63 | 70.80 | 67.19 | 70.18 | -0.38% | 1,355,955 |
| Jan 6, 2026 | 68.07 | 71.10 | 65.20 | 70.45 | +3.62% | 2,200,378 |
| Jan 5, 2026 | 73.87 | 74.74 | 66.25 | 67.99 | -3.71% | 2,541,455 |
| Jan 2, 2026 | 69.87 | 70.95 | 68.31 | 70.61 | +2.33% | 1,812,125 |
| Dec 31, 2025 | 70.82 | 71.00 | 68.88 | 69.00 | -2.02% | 866,157 |
| Dec 30, 2025 | 71.62 | 71.92 | 70.06 | 70.42 | -1.11% | 558,927 |
| Dec 29, 2025 | 70.70 | 71.72 | 69.47 | 71.21 | -0.71% | 681,590 |
| Dec 26, 2025 | 72.77 | 73.07 | 70.88 | 71.72 | -1.20% | 486,380 |
| Dec 24, 2025 | 71.39 | 73.08 | 70.62 | 72.59 | +1.40% | 682,656 |
| Dec 23, 2025 | 69.90 | 71.89 | 69.36 | 71.59 | +0.98% | 983,128 |
| Dec 22, 2025 | 72.46 | 72.98 | 70.34 | 70.89 | +0.73% | 987,928 |
| Dec 19, 2025 | 68.15 | 70.59 | 67.89 | 70.38 | +4.90% | 2,954,199 |
| Dec 18, 2025 | 63.69 | 67.37 | 62.59 | 67.09 | +8.95% | 2,336,297 |
| Dec 17, 2025 | 68.82 | 69.53 | 61.38 | 61.58 | -8.95% | 3,352,630 |
| Dec 16, 2025 | 71.02 | 72.46 | 67.54 | 67.63 | -6.13% | 2,902,016 |
| Dec 15, 2025 | 74.49 | 75.54 | 72.00 | 72.05 | -1.88% | 2,196,714 |
| Dec 12, 2025 | 78.24 | 78.93 | 72.14 | 73.43 | -8.49% | 2,355,207 |
| Dec 11, 2025 | 77.70 | 80.58 | 74.88 | 80.24 | +3.27% | 2,099,587 |
| Dec 10, 2025 | 76.47 | 79.03 | 75.32 | 77.70 | +1.25% | 1,546,531 |
| Dec 9, 2025 | 74.79 | 77.75 | 74.20 | 76.74 | +1.74% | 1,224,022 |
| Dec 8, 2025 | 74.93 | 76.22 | 74.03 | 75.43 | +2.29% | 1,463,777 |
| Dec 5, 2025 | 72.80 | 75.00 | 72.76 | 73.74 | +1.24% | 2,534,154 |
| Dec 4, 2025 | 66.08 | 73.40 | 66.00 | 72.84 | +9.11% | 2,843,844 |
| Dec 3, 2025 | 66.67 | 68.79 | 64.21 | 66.76 | +0.01% | 1,874,707 |
| Dec 2, 2025 | 69.40 | 69.93 | 66.66 | 66.75 | -1.69% | 2,197,655 |
| Dec 1, 2025 | 68.80 | 68.97 | 65.65 | 67.90 | -3.25% | 1,420,007 |
| Nov 28, 2025 | 69.18 | 70.99 | 68.45 | 70.18 | +2.77% | 1,209,300 |
| Nov 26, 2025 | 68.00 | 69.55 | 67.29 | 68.29 | -0.32% | 1,662,833 |
| Nov 25, 2025 | 64.81 | 68.91 | 63.40 | 68.51 | +5.50% | 2,181,158 |
| Nov 24, 2025 | 59.94 | 65.11 | 59.62 | 64.94 | +10.46% | 2,602,037 |
| Nov 21, 2025 | 58.68 | 59.73 | 55.44 | 58.79 | +0.58% | 2,801,040 |
| Nov 20, 2025 | 67.96 | 68.36 | 57.41 | 58.45 | -9.06% | 2,480,275 |
| Nov 19, 2025 | 63.34 | 67.07 | 63.17 | 64.27 | +1.47% | 1,742,568 |
| Nov 18, 2025 | 62.35 | 64.87 | 62.12 | 63.34 | -1.55% | 1,883,802 |
| Nov 17, 2025 | 66.98 | 68.94 | 63.59 | 64.34 | -5.37% | 3,132,228 |
| Nov 14, 2025 | 60.41 | 68.99 | 60.35 | 67.99 | +7.75% | 3,011,136 |
| Nov 13, 2025 | 69.64 | 69.69 | 62.12 | 63.10 | -10.50% | 3,315,790 |
| Nov 12, 2025 | 69.24 | 71.85 | 68.47 | 70.50 | +3.88% | 2,444,952 |
| Nov 11, 2025 | 68.50 | 69.96 | 67.14 | 67.87 | -2.89% | 1,262,394 |
| Nov 10, 2025 | 69.95 | 71.29 | 68.47 | 69.89 | +4.75% | 1,766,680 |
| Nov 7, 2025 | 66.34 | 67.00 | 63.10 | 66.72 | -2.04% | 2,599,374 |
| Nov 6, 2025 | 70.40 | 71.17 | 67.54 | 68.11 | -2.78% | 2,382,583 |
| Nov 5, 2025 | 66.10 | 70.35 | 65.02 | 70.06 | +5.69% | 1,908,879 |
| Nov 4, 2025 | 66.95 | 68.60 | 65.52 | 66.29 | -5.12% | 2,534,068 |
Daily open, high, low, close and volume for TTM Technologies Inc (TTMI). Showing 250 trading days. Unadjusted prices.