-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+6.88% -
3 MONTH PERFORMANCE
-7.33% -
6 MONTH PERFORMANCE
+25.62% -
YEAR-TO-DATE PERFORMANCE
+16.00% -
1 YEAR PERFORMANCE
+41.84%
TTM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.31 | $18.35 (0.22%) | $18.50 | $18.20 | 298,528 | $1.86 B |
| 10/03/2024 | $18.27 | $18.06 (-1.15%) | $18.45 | $18.05 | 323,100 | $1.83 B |
| 10/02/2024 | $18.16 | $18.41 (1.38%) | $18.68 | $18.16 | 616,200 | $1.86 B |
| 10/01/2024 | $18.21 | $18.24 (0.16%) | $18.26 | $17.67 | 651,500 | $1.85 B |
| 09/30/2024 | $18.44 | $18.25 (-1.03%) | $18.51 | $17.96 | 975,825 | $1.85 B |
| 09/27/2024 | $18.93 | $18.58 (-1.85%) | $18.95 | $18.55 | 955,534 | $1.88 B |
| 09/26/2024 | $18.62 | $18.71 (0.48%) | $18.95 | $18.41 | 643,411 | $1.89 B |
| 09/25/2024 | $18.84 | $18.21 (-3.34%) | $18.84 | $18.18 | 483,400 | $1.84 B |
| 09/24/2024 | $18.21 | $18.71 (2.75%) | $18.86 | $17.87 | 1.02 M | $1.89 B |
| 09/23/2024 | $18.23 | $18.20 (-0.16%) | $18.40 | $18.18 | 554,205 | $1.84 B |
| 09/20/2024 | $17.98 | $18.16 (1%) | $18.20 | $17.92 | 2.00 M | $1.84 B |
| 09/19/2024 | $18.44 | $18.13 (-1.68%) | $18.52 | $18.00 | 672,800 | $1.84 B |
| 09/18/2024 | $18.12 | $17.82 (-1.66%) | $18.25 | $17.80 | 868,731 | $1.80 B |
| 09/17/2024 | $18.40 | $18.07 (-1.79%) | $18.65 | $17.97 | 660,941 | $1.83 B |
| 09/16/2024 | $18.26 | $18.21 (-0.27%) | $18.30 | $17.92 | 652,032 | $1.84 B |
| 09/13/2024 | $18.34 | $18.26 (-0.44%) | $18.48 | $18.15 | 857,800 | $1.85 B |
| 09/12/2024 | $17.91 | $18.05 (0.78%) | $18.23 | $17.66 | 944,330 | $1.83 B |
| 09/11/2024 | $17.98 | $17.84 (-0.78%) | $18.04 | $17.41 | 888,722 | $1.81 B |
| 09/10/2024 | $17.05 | $18.08 (6.04%) | $18.12 | $16.75 | 2.71 M | $1.83 B |
| 09/09/2024 | $17.18 | $17.00 (-1.05%) | $17.29 | $16.93 | 1.19 M | $1.72 B |
| 09/06/2024 | $17.88 | $17.16 (-4.03%) | $17.95 | $17.14 | 773,314 | $1.74 B |
| 09/05/2024 | $18.05 | $17.85 (-1.11%) | $18.49 | $17.82 | 658,300 | $1.81 B |
| 09/04/2024 | $17.97 | $18.09 (0.67%) | $18.34 | $17.84 | 680,802 | $1.83 B |
| 09/03/2024 | $19.28 | $18.12 (-6.02%) | $19.28 | $18.10 | 833,525 | $1.83 B |
| 08/30/2024 | $19.82 | $19.45 (-1.87%) | $19.89 | $19.28 | 789,920 | $1.97 B |
| 08/29/2024 | $19.62 | $19.64 (0.1%) | $19.95 | $19.28 | 465,000 | $1.99 B |
| 08/28/2024 | $19.86 | $19.51 (-1.76%) | $19.97 | $19.50 | 399,210 | $1.98 B |
| 08/27/2024 | $20.08 | $19.93 (-0.75%) | $20.10 | $19.62 | 459,500 | $2.02 B |
| 08/26/2024 | $20.65 | $20.16 (-2.37%) | $20.71 | $20.12 | 649,150 | $2.04 B |
| 08/23/2024 | $19.86 | $20.49 (3.17%) | $20.60 | $19.68 | 544,213 | $2.07 B |
| 08/22/2024 | $19.68 | $19.67 (-0.05%) | $19.83 | $19.52 | 636,300 | $1.99 B |
| 08/21/2024 | $19.28 | $19.75 (2.44%) | $19.76 | $19.18 | 397,700 | $2.00 B |
| 08/20/2024 | $19.44 | $19.16 (-1.44%) | $19.44 | $19.14 | 508,019 | $1.94 B |
| 08/19/2024 | $19.03 | $19.47 (2.31%) | $19.48 | $18.63 | 554,519 | $1.97 B |
| 08/16/2024 | $18.74 | $18.86 (0.64%) | $18.97 | $18.61 | 468,400 | $1.91 B |
| 08/15/2024 | $18.66 | $18.74 (0.43%) | $18.98 | $18.40 | 958,700 | $1.90 B |
| 08/14/2024 | $18.50 | $18.23 (-1.46%) | $18.55 | $18.22 | 562,600 | $1.85 B |
| 08/13/2024 | $18.21 | $18.41 (1.1%) | $18.43 | $18.10 | 491,505 | $1.86 B |
| 08/12/2024 | $17.98 | $18.02 (0.22%) | $18.03 | $17.71 | 465,041 | $1.82 B |
| 08/09/2024 | $17.65 | $18.04 (2.21%) | $18.05 | $17.65 | 551,000 | $1.83 B |
| 08/08/2024 | $17.58 | $17.74 (0.91%) | $17.81 | $17.37 | 745,000 | $1.80 B |
| 08/07/2024 | $18.23 | $17.25 (-5.38%) | $18.27 | $17.22 | 1.32 M | $1.75 B |
| 08/06/2024 | $17.75 | $17.87 (0.68%) | $18.23 | $17.61 | 1.31 M | $1.81 B |
| 08/05/2024 | $17.31 | $17.78 (2.72%) | $17.80 | $16.91 | 1.76 M | $1.80 B |
| 08/02/2024 | $18.88 | $18.31 (-3.02%) | $18.97 | $18.05 | 1.15 M | $1.85 B |
| 08/01/2024 | $19.85 | $19.54 (-1.56%) | $20.02 | $19.27 | 1.71 M | $1.98 B |
| 07/31/2024 | $22.13 | $19.38 (-12.43%) | $22.28 | $19.27 | 2.56 M | $1.96 B |
| 07/30/2024 | $21.45 | $20.74 (-3.31%) | $21.58 | $20.70 | 1.48 M | $2.10 B |
| 07/29/2024 | $21.64 | $21.50 (-0.65%) | $21.96 | $21.34 | 808,041 | $2.18 B |
| 07/26/2024 | $21.57 | $21.64 (0.32%) | $21.90 | $21.50 | 1.28 M | $2.21 B |
| 07/25/2024 | $21.58 | $21.18 (-1.85%) | $21.96 | $21.18 | 1.14 M | $2.16 B |
| 07/24/2024 | $21.60 | $21.60 (0%) | $22.17 | $21.48 | 1.53 M | $2.20 B |
| 07/23/2024 | $21.59 | $21.84 (1.16%) | $22.56 | $21.59 | 2.29 M | $2.23 B |
| 07/22/2024 | $21.23 | $21.77 (2.54%) | $21.80 | $20.95 | 711,696 | $2.22 B |
| 07/19/2024 | $21.33 | $21.10 (-1.08%) | $21.33 | $20.92 | 939,987 | $2.15 B |
| 07/18/2024 | $21.75 | $21.32 (-1.98%) | $22.07 | $20.94 | 1.06 M | $2.17 B |
| 07/17/2024 | $21.97 | $21.51 (-2.09%) | $22.27 | $21.45 | 868,084 | $2.19 B |
| 07/16/2024 | $21.43 | $22.41 (4.57%) | $22.71 | $21.31 | 1.85 M | $2.28 B |
| 07/15/2024 | $21.16 | $21.16 (0%) | $21.45 | $20.96 | 1.02 M | $2.16 B |
| 07/12/2024 | $21.29 | $20.96 (-1.55%) | $21.35 | $20.84 | 872,568 | $2.14 B |
| 07/11/2024 | $20.84 | $20.99 (0.72%) | $21.21 | $20.71 | 1.46 M | $2.14 B |
| 07/10/2024 | $20.06 | $20.44 (1.89%) | $20.59 | $20.00 | 931,836 | $2.08 B |
| 07/09/2024 | $19.85 | $19.95 (0.5%) | $20.00 | $19.80 | 625,692 | $2.03 B |
| 07/08/2024 | $19.93 | $19.88 (-0.25%) | $20.19 | $19.62 | 1.09 M | $2.03 B |