5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+23.94%
3 MONTH PERFORMANCE
+66.90%
6 MONTH PERFORMANCE
+45.83%
YEAR-TO-DATE PERFORMANCE
+47.07%
1 YEAR PERFORMANCE
+91.98%
TTM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $36.73 | $36.40 (-0.9%) | $37.50 | $36.17 | 1.13 M | $3.71 B |
| 06/16/2025 | $36.23 | $37.09 (2.37%) | $37.74 | $35.93 | 2.06 M | $3.78 B |
| 06/13/2025 | $35.55 | $35.38 (-0.48%) | $36.09 | $35.01 | 1.27 M | $3.60 B |
| 06/12/2025 | $36.25 | $36.42 (0.47%) | $37.19 | $36.08 | 1.64 M | $3.71 B |
| 06/11/2025 | $36.36 | $36.58 (0.61%) | $37.05 | $36.17 | 1.98 M | $3.73 B |
| 06/10/2025 | $35.71 | $36.19 (1.34%) | $36.27 | $35.38 | 1.58 M | $3.69 B |
| 06/09/2025 | $33.64 | $35.70 (6.12%) | $35.79 | $33.62 | 2.14 M | $3.64 B |
| 06/06/2025 | $32.71 | $33.22 (1.56%) | $33.36 | $32.57 | 927.28 K | $3.38 B |
| 06/05/2025 | $32.46 | $32.11 (-1.08%) | $34.00 | $31.83 | 1.44 M | $3.27 B |
| 06/04/2025 | $32.53 | $32.37 (-0.49%) | $33.09 | $32.20 | 1.87 M | $3.30 B |
| 06/03/2025 | $30.01 | $32.39 (7.93%) | $32.44 | $29.91 | 2.50 M | $3.30 B |
| 06/02/2025 | $29.73 | $29.84 (0.37%) | $30.08 | $29.48 | 615.43 K | $3.04 B |
| 05/30/2025 | $29.63 | $29.86 (0.78%) | $29.99 | $29.26 | 750.64 K | $3.04 B |
| 05/29/2025 | $30.22 | $29.88 (-1.13%) | $30.35 | $29.72 | 576.34 K | $3.04 B |
| 05/28/2025 | $29.88 | $29.96 (0.27%) | $29.98 | $29.51 | 573.64 K | $3.05 B |
| 05/27/2025 | $29.21 | $29.78 (1.95%) | $29.79 | $28.86 | 775.70 K | $3.03 B |
| 05/23/2025 | $28.21 | $28.59 (1.35%) | $28.73 | $28.12 | 533.09 K | $2.91 B |
| 05/22/2025 | $28.80 | $29.04 (0.83%) | $29.32 | $28.66 | 700.04 K | $2.96 B |
| 05/21/2025 | $28.93 | $28.90 (-0.1%) | $29.44 | $28.79 | 839.00 K | $2.94 B |
| 05/20/2025 | $29.28 | $29.36 (0.27%) | $29.65 | $29.16 | 605.40 K | $2.99 B |
| 05/19/2025 | $28.85 | $29.42 (1.98%) | $29.44 | $28.60 | 729.30 K | $3.00 B |
| 05/16/2025 | $28.91 | $29.37 (1.59%) | $29.42 | $28.61 | 839.35 K | $2.99 B |
| 05/15/2025 | $29.38 | $29.10 (-0.95%) | $29.51 | $28.98 | 968.02 K | $2.96 B |
| 05/14/2025 | $29.69 | $29.65 (-0.13%) | $30.21 | $29.41 | 1.11 M | $3.02 B |
| 05/13/2025 | $29.02 | $29.80 (2.69%) | $29.81 | $28.91 | 1.14 M | $3.04 B |
| 05/12/2025 | $28.06 | $28.90 (2.99%) | $28.95 | $28.05 | 1.28 M | $2.94 B |
| 05/09/2025 | $26.78 | $26.86 (0.3%) | $27.48 | $26.50 | 794.95 K | $2.74 B |
| 05/08/2025 | $26.29 | $26.14 (-0.57%) | $26.57 | $25.68 | 1.09 M | $2.66 B |
| 05/07/2025 | $25.26 | $25.93 (2.65%) | $26.03 | $25.15 | 1.23 M | $2.64 B |
| 05/06/2025 | $24.50 | $25.13 (2.57%) | $25.22 | $24.31 | 721.50 K | $2.56 B |
| 05/05/2025 | $24.64 | $24.91 (1.1%) | $25.32 | $24.57 | 856.80 K | $2.54 B |
| 05/02/2025 | $23.80 | $25.03 (5.17%) | $25.27 | $23.61 | 1.22 M | $2.55 B |
| 05/01/2025 | $24.43 | $23.35 (-4.42%) | $24.43 | $22.58 | 2.13 M | $2.38 B |
| 04/30/2025 | $19.98 | $20.02 (0.2%) | $20.22 | $19.59 | 1.09 M | $2.04 B |
| 04/29/2025 | $20.07 | $20.42 (1.74%) | $20.58 | $20.07 | 511.81 K | $2.08 B |
| 04/28/2025 | $20.31 | $20.28 (-0.15%) | $20.65 | $19.87 | 633.62 K | $2.07 B |
| 04/25/2025 | $19.87 | $20.42 (2.77%) | $20.46 | $19.84 | 446.50 K | $2.08 B |
| 04/24/2025 | $19.27 | $20.04 (4%) | $20.08 | $19.12 | 564.70 K | $2.04 B |
| 04/23/2025 | $19.34 | $19.11 (-1.19%) | $19.75 | $19.04 | 499.00 K | $1.95 B |
| 04/22/2025 | $18.53 | $18.51 (-0.11%) | $18.79 | $18.25 | 633.61 K | $1.88 B |
| 04/21/2025 | $18.28 | $18.21 (-0.38%) | $18.39 | $17.93 | 575.40 K | $1.85 B |
| 04/17/2025 | $18.71 | $18.65 (-0.32%) | $18.91 | $18.45 | 342.23 K | $1.90 B |
| 04/16/2025 | $18.49 | $18.69 (1.08%) | $18.80 | $18.23 | 650.20 K | $1.90 B |
| 04/15/2025 | $18.64 | $18.82 (0.97%) | $19.07 | $18.26 | 325.80 K | $1.92 B |
| 04/14/2025 | $19.26 | $18.68 (-3.01%) | $19.52 | $18.43 | 544.00 K | $1.90 B |
| 04/11/2025 | $18.65 | $18.65 (0%) | $18.85 | $18.15 | 532.74 K | $1.90 B |
| 04/10/2025 | $18.93 | $18.82 (-0.58%) | $19.33 | $18.15 | 841.90 K | $1.92 B |
| 04/09/2025 | $17.37 | $19.84 (14.22%) | $19.99 | $17.19 | 1.04 M | $2.02 B |
| 04/08/2025 | $18.67 | $17.57 (-5.89%) | $18.92 | $17.18 | 591.00 K | $1.79 B |
| 04/07/2025 | $16.91 | $17.97 (6.27%) | $18.44 | $15.77 | 852.62 K | $1.83 B |
| 04/04/2025 | $17.70 | $17.78 (0.45%) | $18.12 | $16.93 | 776.00 K | $1.81 B |
| 04/03/2025 | $20.17 | $18.78 (-6.89%) | $20.17 | $18.40 | 784.94 K | $1.91 B |
| 04/02/2025 | $20.29 | $21.08 (3.89%) | $21.17 | $20.29 | 605.23 K | $2.15 B |
| 04/01/2025 | $20.37 | $20.71 (1.67%) | $20.84 | $20.25 | 590.30 K | $2.11 B |
| 03/31/2025 | $20.44 | $20.51 (0.34%) | $20.60 | $20.04 | 769.00 K | $2.09 B |
| 03/28/2025 | $21.47 | $20.86 (-2.84%) | $21.47 | $20.61 | 846.24 K | $2.12 B |
| 03/27/2025 | $22.26 | $21.54 (-3.23%) | $22.30 | $21.00 | 1.23 M | $2.19 B |
| 03/26/2025 | $22.89 | $22.32 (-2.49%) | $23.10 | $22.13 | 442.30 K | $2.27 B |
| 03/25/2025 | $23.38 | $22.89 (-2.1%) | $23.43 | $22.85 | 561.61 K | $2.33 B |
| 03/24/2025 | $23.20 | $23.42 (0.95%) | $23.47 | $22.99 | 568.90 K | $2.38 B |
| 03/21/2025 | $22.25 | $22.77 (2.34%) | $22.80 | $21.92 | 1.83 M | $2.32 B |
| 03/20/2025 | $22.35 | $22.63 (1.25%) | $22.92 | $22.35 | 703.83 K | $2.30 B |
| 03/19/2025 | $21.93 | $22.61 (3.1%) | $22.88 | $21.85 | 857.85 K | $2.30 B |
| 03/18/2025 | $21.88 | $21.81 (-0.32%) | $22.03 | $21.75 | 526.10 K | $2.22 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.
