-
5 DAY PERFORMANCE
+3.36% -
1 MONTH PERFORMANCE
+29.29% -
3 MONTH PERFORMANCE
+17.18% -
6 MONTH PERFORMANCE
+29.22% -
YEAR-TO-DATE PERFORMANCE
+51.87% -
1 YEAR PERFORMANCE
+66.27%
TTM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.73 | $24.00 (1.14%) | $24.19 | $23.70 | 519,500 | $2.45 B |
| 11/21/2024 | $23.52 | $23.64 (0.51%) | $23.81 | $23.18 | 769,734 | $2.41 B |
| 11/20/2024 | $23.37 | $23.30 (-0.3%) | $23.60 | $22.95 | 723,600 | $2.38 B |
| 11/19/2024 | $23.08 | $23.35 (1.17%) | $23.54 | $23.00 | 397,100 | $2.38 B |
| 11/18/2024 | $23.24 | $23.23 (-0.04%) | $23.81 | $23.22 | 279,200 | $2.37 B |
| 11/15/2024 | $23.77 | $23.27 (-2.1%) | $23.96 | $23.23 | 491,900 | $2.37 B |
| 11/14/2024 | $24.36 | $23.94 (-1.72%) | $24.36 | $23.72 | 522,240 | $2.44 B |
| 11/13/2024 | $25.32 | $24.25 (-4.23%) | $25.39 | $24.16 | 447,900 | $2.47 B |
| 11/12/2024 | $24.99 | $25.16 (0.68%) | $25.37 | $24.83 | 791,700 | $2.57 B |
| 11/11/2024 | $25.49 | $24.92 (-2.24%) | $25.49 | $24.83 | 879,535 | $2.54 B |
| 11/08/2024 | $24.97 | $25.28 (1.24%) | $25.49 | $24.97 | 758,300 | $2.58 B |
| 11/07/2024 | $24.95 | $25.24 (1.16%) | $25.43 | $24.89 | 720,713 | $2.57 B |
| 11/06/2024 | $24.04 | $25.03 (4.12%) | $25.47 | $23.98 | 1.12 M | $2.55 B |
| 11/05/2024 | $22.54 | $22.90 (1.6%) | $22.92 | $22.28 | 786,935 | $2.33 B |
| 11/04/2024 | $22.07 | $22.60 (2.4%) | $22.85 | $22.07 | 756,395 | $2.30 B |
| 11/01/2024 | $22.39 | $22.09 (-1.34%) | $22.47 | $21.49 | 1.44 M | $2.25 B |
| 10/31/2024 | $21.38 | $22.44 (4.96%) | $23.61 | $21.00 | 1.64 M | $2.29 B |
| 10/30/2024 | $19.40 | $19.72 (1.65%) | $20.07 | $19.40 | 704,905 | $2.01 B |
| 10/29/2024 | $19.46 | $19.71 (1.28%) | $19.80 | $19.46 | 489,821 | $2.01 B |
| 10/28/2024 | $19.75 | $19.78 (0.15%) | $20.05 | $19.69 | 705,325 | $2.02 B |
| 10/25/2024 | $19.38 | $19.60 (1.14%) | $19.85 | $19.36 | 1.00 M | $1.98 B |
| 10/24/2024 | $18.77 | $19.26 (2.61%) | $19.39 | $18.62 | 737,900 | $1.95 B |
| 10/23/2024 | $18.74 | $18.57 (-0.91%) | $18.83 | $18.40 | 446,108 | $1.88 B |
| 10/22/2024 | $19.27 | $18.92 (-1.82%) | $19.27 | $18.79 | 381,830 | $1.92 B |
| 10/21/2024 | $20.33 | $19.25 (-5.31%) | $20.35 | $19.20 | 705,644 | $1.95 B |
| 10/18/2024 | $20.54 | $20.45 (-0.44%) | $20.57 | $20.17 | 663,400 | $2.07 B |
| 10/17/2024 | $20.27 | $20.50 (1.13%) | $20.68 | $20.14 | 887,400 | $2.08 B |
| 10/16/2024 | $19.67 | $20.13 (2.34%) | $20.21 | $19.55 | 1.08 M | $2.04 B |
| 10/15/2024 | $19.11 | $19.44 (1.73%) | $19.57 | $19.01 | 848,306 | $1.97 B |
| 10/14/2024 | $19.07 | $19.17 (0.52%) | $19.29 | $18.93 | 265,700 | $1.94 B |
| 10/11/2024 | $18.55 | $19.01 (2.48%) | $19.12 | $18.44 | 358,411 | $1.92 B |
| 10/10/2024 | $18.49 | $18.55 (0.32%) | $18.57 | $18.22 | 467,712 | $1.88 B |
| 10/09/2024 | $18.48 | $18.64 (0.87%) | $18.70 | $18.36 | 331,194 | $1.89 B |
| 10/08/2024 | $18.50 | $18.45 (-0.27%) | $18.58 | $18.27 | 542,300 | $1.87 B |
| 10/07/2024 | $18.21 | $18.42 (1.15%) | $18.48 | $18.04 | 375,549 | $1.86 B |
| 10/04/2024 | $18.31 | $18.35 (0.22%) | $18.50 | $18.20 | 326,517 | $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 |