TTM Technologies Inc (TTMI) Historical Stock Data

73.43 ↓6.81 (-8.49%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TTMI is up 0.87% a day on average. There have been 20 days where TTM Technologies Inc closed green and 10 days where TTMI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	78.24	73.43	↓$4.81 (-6.15%)	72.14	78.93	2.35M
2025-12-11	77.70	80.24	↑$2.54 (3.27%)	74.88	80.58	2.10M
2025-12-10	76.47	77.70	↑$1.23 (1.61%)	75.32	79.03	1.55M
2025-12-09	74.79	76.74	↑$1.95 (2.61%)	74.20	77.75	1.22M
2025-12-08	74.93	75.43	↑$0.50 (0.67%)	74.03	76.22	1.46M
2025-12-05	72.80	73.74	↑$0.94 (1.29%)	72.76	75.00	2.53M
2025-12-04	66.08	72.84	↑$6.76 (10.23%)	66.00	73.40	2.84M
2025-12-03	66.67	66.76	↑$0.09 (0.13%)	64.21	68.79	1.87M
2025-12-02	69.40	66.75	↓$2.65 (-3.82%)	66.66	69.93	2.20M
2025-12-01	68.80	67.90	↓$0.90 (-1.31%)	65.65	68.97	1.42M
2025-11-28	69.18	70.18	↑$1.00 (1.45%)	68.45	70.99	1.21M
2025-11-26	68.00	68.29	↑$0.29 (0.43%)	67.29	69.55	1.66M
2025-11-25	64.81	68.51	↑$3.70 (5.71%)	63.40	68.91	2.18M
2025-11-24	59.94	64.94	↑$5.00 (8.34%)	59.62	65.11	2.60M
2025-11-21	58.68	58.79	↑$0.11 (0.19%)	55.44	59.73	2.80M
2025-11-20	67.96	58.45	↓$9.51 (-13.99%)	57.41	68.36	2.48M
2025-11-19	63.34	64.27	↑$0.93 (1.47%)	63.17	67.07	1.74M
2025-11-18	62.35	63.34	↑$0.99 (1.59%)	62.12	64.87	1.88M
2025-11-17	66.98	64.34	↓$2.64 (-3.94%)	63.59	68.94	3.13M
2025-11-14	60.41	67.99	↑$7.58 (12.55%)	60.35	68.99	3.01M
2025-11-13	69.65	63.10	↓$6.55 (-9.40%)	62.12	69.69	3.32M
2025-11-12	69.24	70.50	↑$1.26 (1.82%)	68.47	71.85	2.44M
2025-11-11	68.50	67.87	↓$0.63 (-0.92%)	67.15	69.96	1.26M
2025-11-10	69.95	69.89	↓$0.06 (-0.09%)	68.47	71.29	1.77M
2025-11-07	66.34	66.72	↑$0.38 (0.57%)	63.10	67.00	2.60M
2025-11-06	70.40	68.11	↓$2.29 (-3.25%)	67.54	71.17	2.38M
2025-11-05	66.10	70.06	↑$3.96 (5.99%)	65.02	70.35	1.91M
2025-11-04	66.95	66.29	↓$0.66 (-0.99%)	65.52	68.60	2.53M
2025-11-03	67.39	69.87	↑$2.48 (3.68%)	66.38	70.12	3.84M
2025-10-31	63.16	67.20	↑$4.04 (6.40%)	62.78	67.47	4.45M