5 DAY PERFORMANCE
+9.02%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
+38.67%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
+70.97%
TTM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.37 | $22.01 (-1.61%) | $22.37 | $21.82 | 586,801 | $2.24 B |
| 03/11/2025 | $21.95 | $22.05 (0.46%) | $22.28 | $21.62 | 747,200 | $2.24 B |
| 03/10/2025 | $22.38 | $21.89 (-2.19%) | $22.65 | $21.47 | 815,500 | $2.23 B |
| 03/07/2025 | $22.66 | $22.96 (1.32%) | $22.96 | $22.03 | 580,900 | $2.34 B |
| 03/06/2025 | $22.63 | $22.70 (0.31%) | $23.07 | $22.43 | 552,400 | $2.31 B |
| 03/05/2025 | $22.92 | $23.16 (1.05%) | $23.21 | $22.64 | 480,800 | $2.36 B |
| 03/04/2025 | $22.60 | $22.76 (0.71%) | $23.09 | $21.94 | 609,500 | $2.32 B |
| 03/03/2025 | $24.21 | $22.93 (-5.29%) | $24.26 | $22.50 | 845,837 | $2.33 B |
| 02/28/2025 | $23.96 | $24.11 (0.63%) | $24.33 | $23.68 | 699,636 | $2.45 B |
| 02/27/2025 | $24.79 | $24.10 (-2.78%) | $25.13 | $24.06 | 555,704 | $2.45 B |
| 02/26/2025 | $24.43 | $24.83 (1.64%) | $24.86 | $24.43 | 538,408 | $2.53 B |
| 02/25/2025 | $24.77 | $24.24 (-2.14%) | $24.78 | $24.00 | 982,900 | $2.47 B |
| 02/24/2025 | $25.55 | $24.63 (-3.6%) | $25.76 | $24.61 | 649,100 | $2.51 B |
| 02/21/2025 | $26.34 | $25.36 (-3.72%) | $26.34 | $25.10 | 726,600 | $2.59 B |
| 02/20/2025 | $26.35 | $26.02 (-1.25%) | $26.89 | $25.87 | 663,593 | $2.65 B |
| 02/19/2025 | $25.99 | $26.34 (1.35%) | $26.47 | $25.81 | 698,100 | $2.69 B |
| 02/18/2025 | $26.33 | $26.04 (-1.1%) | $26.55 | $25.88 | 845,201 | $2.65 B |
| 02/14/2025 | $26.21 | $26.45 (0.92%) | $26.49 | $26.03 | 536,748 | $2.70 B |
| 02/13/2025 | $25.75 | $26.16 (1.59%) | $26.21 | $25.64 | 758,700 | $2.67 B |
| 02/12/2025 | $25.84 | $25.66 (-0.7%) | $26.12 | $25.11 | 1.01 M | $2.62 B |
| 02/11/2025 | $26.04 | $26.38 (1.31%) | $27.08 | $25.87 | 1.31 M | $2.69 B |
| 02/10/2025 | $25.98 | $25.50 (-1.85%) | $26.43 | $25.44 | 1.21 M | $2.60 B |
| 02/07/2025 | $26.26 | $25.75 (-1.94%) | $26.64 | $25.42 | 1.09 M | $2.63 B |
| 02/06/2025 | $30.41 | $26.72 (-12.13%) | $30.41 | $26.61 | 2.54 M | $2.72 B |
| 02/05/2025 | $24.33 | $24.78 (1.85%) | $25.17 | $24.17 | 1.17 M | $2.53 B |
| 02/04/2025 | $24.10 | $24.30 (0.83%) | $24.75 | $24.10 | 799,534 | $2.48 B |
| 02/03/2025 | $23.94 | $24.36 (1.75%) | $24.59 | $23.57 | 927,800 | $2.48 B |
| 01/31/2025 | $24.85 | $24.59 (-1.05%) | $25.44 | $24.52 | 683,830 | $2.51 B |
| 01/30/2025 | $24.68 | $24.58 (-0.41%) | $25.25 | $24.39 | 605,400 | $2.51 B |
| 01/29/2025 | $24.28 | $24.26 (-0.08%) | $24.80 | $24.03 | 719,821 | $2.47 B |
| 01/28/2025 | $24.09 | $24.18 (0.37%) | $24.39 | $23.78 | 497,201 | $2.47 B |
| 01/27/2025 | $25.09 | $23.84 (-4.98%) | $25.55 | $23.60 | 800,000 | $2.43 B |
| 01/24/2025 | $25.69 | $25.87 (0.7%) | $26.18 | $25.36 | 536,403 | $2.64 B |
| 01/23/2025 | $26.34 | $25.81 (-2.01%) | $26.58 | $25.78 | 589,300 | $2.63 B |
| 01/22/2025 | $25.72 | $26.67 (3.69%) | $26.71 | $25.67 | 837,287 | $2.72 B |
| 01/21/2025 | $25.71 | $25.81 (0.39%) | $26.06 | $25.34 | 552,821 | $2.63 B |
| 01/17/2025 | $26.17 | $25.54 (-2.41%) | $26.17 | $25.09 | 497,317 | $2.60 B |
| 01/16/2025 | $25.69 | $25.89 (0.78%) | $26.42 | $25.67 | 939,406 | $2.64 B |
| 01/15/2025 | $25.75 | $25.62 (-0.5%) | $26.06 | $25.29 | 814,051 | $2.61 B |
| 01/14/2025 | $24.93 | $25.21 (1.12%) | $25.41 | $24.70 | 493,100 | $2.57 B |
| 01/13/2025 | $24.27 | $24.75 (1.98%) | $25.02 | $24.27 | 577,540 | $2.52 B |
| 01/10/2025 | $24.47 | $24.68 (0.86%) | $24.78 | $24.21 | 344,600 | $2.52 B |
| 01/08/2025 | $24.76 | $24.92 (0.65%) | $24.98 | $24.18 | 436,714 | $2.54 B |
| 01/07/2025 | $25.18 | $24.89 (-1.15%) | $25.41 | $24.65 | 508,348 | $2.54 B |
| 01/06/2025 | $25.04 | $25.03 (-0.04%) | $25.49 | $24.97 | 379,700 | $2.55 B |
| 01/03/2025 | $24.72 | $24.94 (0.89%) | $25.00 | $24.61 | 431,000 | $2.54 B |
| 01/02/2025 | $24.99 | $24.58 (-1.64%) | $25.25 | $24.40 | 343,722 | $2.51 B |
| 12/31/2024 | $24.84 | $24.75 (-0.36%) | $25.05 | $24.60 | 271,300 | $2.52 B |
| 12/30/2024 | $24.81 | $24.70 (-0.44%) | $25.01 | $24.35 | 296,925 | $2.52 B |
| 12/27/2024 | $25.40 | $25.04 (-1.42%) | $25.56 | $24.86 | 315,009 | $2.55 B |
| 12/26/2024 | $25.17 | $25.64 (1.87%) | $25.74 | $25.06 | 320,029 | $2.61 B |
| 12/24/2024 | $25.03 | $25.34 (1.24%) | $25.37 | $24.78 | 191,000 | $2.58 B |
| 12/23/2024 | $24.70 | $24.95 (1.01%) | $25.02 | $24.53 | 360,400 | $2.54 B |
| 12/20/2024 | $24.38 | $24.81 (1.76%) | $25.15 | $24.29 | 2.38 M | $2.53 B |
| 12/19/2024 | $25.04 | $24.73 (-1.24%) | $25.21 | $24.48 | 505,600 | $2.52 B |
| 12/18/2024 | $26.43 | $24.96 (-5.56%) | $26.61 | $24.66 | 813,400 | $2.54 B |
| 12/17/2024 | $26.31 | $26.24 (-0.27%) | $26.48 | $26.10 | 760,000 | $2.68 B |
| 12/16/2024 | $25.68 | $26.66 (3.82%) | $26.82 | $25.52 | 752,502 | $2.72 B |
| 12/13/2024 | $25.38 | $25.74 (1.42%) | $25.76 | $25.20 | 429,800 | $2.62 B |
| 12/12/2024 | $27.96 | $25.49 (-8.83%) | $28.00 | $25.41 | 1.05 M | $2.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
