TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
73.74
+0.90 (1.24%)
At close: Dec 5, 2025, 4:00 PM EST
73.69
-0.05 (-0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
TTM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.80 | 75.00 | 72.76 | 73.74 | 73.74 | 1.24% | 2,530,988 |
| Dec 4, 2025 | 66.08 | 73.40 | 66.00 | 72.84 | 72.84 | 9.11% | 2,840,975 |
| Dec 3, 2025 | 66.67 | 68.79 | 64.21 | 66.76 | 66.76 | 0.01% | 1,493,418 |
| Dec 2, 2025 | 69.40 | 69.93 | 66.66 | 66.75 | 66.75 | -1.69% | 2,197,655 |
| Dec 1, 2025 | 68.80 | 68.97 | 65.65 | 67.90 | 67.90 | -3.25% | 1,420,007 |
| Nov 28, 2025 | 69.18 | 70.99 | 68.45 | 70.18 | 70.18 | 2.77% | 1,209,300 |
| Nov 26, 2025 | 68.00 | 69.55 | 67.29 | 68.29 | 68.29 | -0.32% | 1,662,833 |
| Nov 25, 2025 | 64.81 | 68.91 | 63.40 | 68.51 | 68.51 | 5.50% | 2,181,158 |
| Nov 24, 2025 | 59.94 | 65.11 | 59.62 | 64.94 | 64.94 | 10.46% | 2,602,037 |
| Nov 21, 2025 | 58.68 | 59.73 | 55.44 | 58.79 | 58.79 | 0.58% | 2,801,040 |
| Nov 20, 2025 | 67.96 | 68.36 | 57.41 | 58.45 | 58.45 | -9.06% | 2,480,275 |
| Nov 19, 2025 | 63.34 | 67.07 | 63.17 | 64.27 | 64.27 | 1.47% | 1,742,568 |
| Nov 18, 2025 | 62.35 | 64.87 | 62.12 | 63.34 | 63.34 | -1.55% | 1,883,802 |
| Nov 17, 2025 | 66.98 | 68.94 | 63.59 | 64.34 | 64.34 | -5.37% | 3,132,228 |
| Nov 14, 2025 | 60.41 | 68.99 | 60.35 | 67.99 | 67.99 | 7.75% | 3,011,136 |
| Nov 13, 2025 | 69.65 | 69.69 | 62.12 | 63.10 | 63.10 | -10.50% | 3,315,790 |
| Nov 12, 2025 | 69.24 | 71.85 | 68.47 | 70.50 | 70.50 | 3.88% | 2,444,952 |
| Nov 11, 2025 | 68.50 | 69.96 | 67.15 | 67.87 | 67.87 | -2.89% | 1,262,394 |
| Nov 10, 2025 | 69.95 | 71.29 | 68.47 | 69.89 | 69.89 | 4.75% | 1,766,680 |
| Nov 7, 2025 | 66.34 | 67.00 | 63.10 | 66.72 | 66.72 | -2.04% | 2,599,374 |
| Nov 6, 2025 | 70.40 | 71.17 | 67.54 | 68.11 | 68.11 | -2.78% | 2,382,583 |
| Nov 5, 2025 | 66.10 | 70.35 | 65.02 | 70.06 | 70.06 | 5.69% | 1,908,879 |
| Nov 4, 2025 | 66.95 | 68.60 | 65.52 | 66.29 | 66.29 | -5.12% | 2,534,068 |
| Nov 3, 2025 | 67.39 | 70.12 | 66.38 | 69.87 | 69.87 | 3.97% | 3,841,236 |
| Oct 31, 2025 | 63.16 | 67.47 | 62.78 | 67.20 | 67.20 | 8.42% | 4,454,145 |
| Oct 30, 2025 | 60.64 | 62.41 | 57.00 | 61.98 | 61.98 | -2.44% | 4,811,025 |
| Oct 29, 2025 | 59.80 | 63.76 | 59.26 | 63.53 | 63.53 | 7.30% | 4,488,264 |
| Oct 28, 2025 | 58.80 | 59.84 | 58.07 | 59.21 | 59.21 | 0.53% | 2,150,115 |
| Oct 27, 2025 | 60.14 | 60.53 | 58.86 | 58.90 | 58.90 | 0.26% | 1,641,086 |
| Oct 24, 2025 | 60.03 | 60.33 | 58.72 | 58.75 | 58.75 | 0.60% | 1,601,013 |
| Oct 23, 2025 | 55.72 | 59.43 | 55.72 | 58.40 | 58.40 | 4.87% | 1,737,539 |
| Oct 22, 2025 | 59.20 | 59.26 | 54.43 | 55.69 | 55.69 | -1.76% | 1,859,091 |
| Oct 21, 2025 | 58.00 | 58.16 | 55.89 | 56.69 | 56.69 | -2.17% | 1,550,438 |
| Oct 20, 2025 | 58.37 | 58.59 | 57.09 | 57.95 | 57.95 | 1.38% | 931,449 |
| Oct 17, 2025 | 57.59 | 58.66 | 56.52 | 57.16 | 57.16 | -2.21% | 1,643,763 |
| Oct 16, 2025 | 59.11 | 60.01 | 57.80 | 58.45 | 58.45 | 0.41% | 1,548,607 |
| Oct 15, 2025 | 56.80 | 58.43 | 56.21 | 58.21 | 58.21 | 5.36% | 1,695,447 |
| Oct 14, 2025 | 53.60 | 55.86 | 53.36 | 55.25 | 55.25 | -0.50% | 1,665,695 |
| Oct 13, 2025 | 55.81 | 56.48 | 54.18 | 55.53 | 55.53 | 3.64% | 1,705,482 |
| Oct 10, 2025 | 56.97 | 58.35 | 53.50 | 53.58 | 53.58 | -5.20% | 2,551,425 |
| Oct 9, 2025 | 58.21 | 58.21 | 55.80 | 56.52 | 56.52 | -3.43% | 2,286,653 |
| Oct 8, 2025 | 58.30 | 59.01 | 56.66 | 58.53 | 58.53 | 0.90% | 2,533,577 |
| Oct 7, 2025 | 60.10 | 60.50 | 56.12 | 58.01 | 58.01 | -3.12% | 3,073,589 |
| Oct 6, 2025 | 61.50 | 62.44 | 59.82 | 59.88 | 59.88 | 1.18% | 2,150,532 |
| Oct 3, 2025 | 60.54 | 62.60 | 58.98 | 59.18 | 59.18 | -1.82% | 3,028,387 |
| Oct 2, 2025 | 61.85 | 61.92 | 58.95 | 60.28 | 60.28 | 2.05% | 3,237,298 |
| Oct 1, 2025 | 57.38 | 60.10 | 56.79 | 59.07 | 59.07 | 2.55% | 4,407,446 |
| Sep 30, 2025 | 57.90 | 58.61 | 56.50 | 57.60 | 57.60 | -0.26% | 2,638,886 |
| Sep 29, 2025 | 56.49 | 57.80 | 56.09 | 57.75 | 57.75 | 3.53% | 2,952,976 |
| Sep 26, 2025 | 54.45 | 55.97 | 54.16 | 55.78 | 55.78 | 2.33% | 2,568,379 |
| Sep 25, 2025 | 51.51 | 54.67 | 51.09 | 54.51 | 54.51 | 0.66% | 2,640,156 |
| Sep 24, 2025 | 56.00 | 56.00 | 53.29 | 54.15 | 54.15 | -4.23% | 2,834,234 |
| Sep 23, 2025 | 55.01 | 58.74 | 54.97 | 56.54 | 56.54 | 4.24% | 3,302,748 |
| Sep 22, 2025 | 52.02 | 54.46 | 51.73 | 54.24 | 54.24 | 4.07% | 3,217,024 |
| Sep 19, 2025 | 53.20 | 53.94 | 51.20 | 52.12 | 52.12 | -1.36% | 3,779,637 |
| Sep 18, 2025 | 51.00 | 52.95 | 50.12 | 52.84 | 52.84 | 7.77% | 3,345,398 |
| Sep 17, 2025 | 50.16 | 50.33 | 47.88 | 49.03 | 49.03 | -2.47% | 3,022,654 |
| Sep 16, 2025 | 49.23 | 50.31 | 48.41 | 50.27 | 50.27 | 1.76% | 1,948,318 |
| Sep 15, 2025 | 46.91 | 49.59 | 46.01 | 49.40 | 49.40 | 5.62% | 2,338,420 |
| Sep 12, 2025 | 48.11 | 48.26 | 46.50 | 46.77 | 46.77 | -3.21% | 2,019,002 |
| Sep 11, 2025 | 49.52 | 49.67 | 48.30 | 48.32 | 48.32 | -2.25% | 1,776,120 |
| Sep 10, 2025 | 48.59 | 49.58 | 48.06 | 49.43 | 49.43 | 3.84% | 1,675,309 |
| Sep 9, 2025 | 46.93 | 47.83 | 45.73 | 47.60 | 47.60 | 1.28% | 2,384,486 |
| Sep 8, 2025 | 47.80 | 48.48 | 46.46 | 47.00 | 47.00 | -1.47% | 1,730,977 |
| Sep 5, 2025 | 47.69 | 49.46 | 46.28 | 47.70 | 47.70 | 3.54% | 2,166,988 |
| 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% | 2,557,358 |
| Aug 29, 2025 | 46.41 | 46.59 | 44.38 | 44.57 | 44.57 | -4.97% | 1,517,780 |
| Aug 28, 2025 | 45.20 | 46.99 | 44.86 | 46.90 | 46.90 | 5.39% | 1,888,670 |
| 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% | 2,295,493 |
| 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% | 1,859,485 |
| Aug 12, 2025 | 45.20 | 46.75 | 44.94 | 46.63 | 46.63 | 4.53% | 1,332,489 |
| Aug 11, 2025 | 45.45 | 46.11 | 44.43 | 44.61 | 44.61 | -1.48% | 2,021,409 |
| Aug 8, 2025 | 43.55 | 45.43 | 42.90 | 45.28 | 45.28 | 4.43% | 1,807,269 |
| Aug 7, 2025 | 44.17 | 44.20 | 42.82 | 43.36 | 43.36 | 0.35% | 1,590,110 |
| Aug 6, 2025 | 43.74 | 43.77 | 42.34 | 43.21 | 43.21 | -1.46% | 2,084,264 |
| Aug 5, 2025 | 44.96 | 45.52 | 43.41 | 43.85 | 43.85 | -2.19% | 2,137,293 |
| Aug 4, 2025 | 44.47 | 45.46 | 44.25 | 44.83 | 44.83 | 3.44% | 2,578,026 |
| Aug 1, 2025 | 45.36 | 45.39 | 42.84 | 43.34 | 43.34 | -8.28% | 5,241,055 |
| Jul 31, 2025 | 47.19 | 51.15 | 46.31 | 47.25 | 47.25 | -3.04% | 5,727,991 |
| Jul 30, 2025 | 48.68 | 50.43 | 48.22 | 48.73 | 48.73 | 0.43% | 5,149,366 |
| Jul 29, 2025 | 47.05 | 50.06 | 46.91 | 48.52 | 48.52 | 5.59% | 4,039,857 |
| Jul 28, 2025 | 45.80 | 46.15 | 45.30 | 45.95 | 45.95 | 1.46% | 1,761,496 |
| Jul 25, 2025 | 44.64 | 45.89 | 44.51 | 45.29 | 45.29 | 2.30% | 2,128,269 |
| Jul 24, 2025 | 46.56 | 46.56 | 44.26 | 44.27 | 44.27 | -4.70% | 1,977,830 |
| Jul 23, 2025 | 45.58 | 46.66 | 45.38 | 46.46 | 46.46 | 3.14% | 1,883,655 |
| Jul 22, 2025 | 47.05 | 47.17 | 43.50 | 45.04 | 45.04 | -5.12% | 3,270,242 |
| Jul 21, 2025 | 45.35 | 48.59 | 45.10 | 47.47 | 47.47 | 5.42% | 5,789,840 |
| Jul 18, 2025 | 46.76 | 46.76 | 44.75 | 45.03 | 45.03 | -2.57% | 2,969,114 |
| Jul 17, 2025 | 45.81 | 47.63 | 45.77 | 46.22 | 46.22 | 0.90% | 2,082,348 |