5 DAY PERFORMANCE
+3.79%
1 MONTH PERFORMANCE
+3.97%
3 MONTH PERFORMANCE
+52.70%
6 MONTH PERFORMANCE
+126.85%
YEAR-TO-DATE PERFORMANCE
+194.30%
1 YEAR PERFORMANCE
+193.71%
TTM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $66.08 | $72.84 (10.23%) | $73.40 | $66.00 | 2.84 M | $7.42 B |
| 12/03/2025 | $66.67 | $66.76 (0.13%) | $68.79 | $64.21 | 1.87 M | $6.80 B |
| 12/02/2025 | $69.40 | $66.75 (-3.82%) | $69.93 | $66.66 | 2.20 M | $6.80 B |
| 12/01/2025 | $68.80 | $67.90 (-1.31%) | $68.97 | $65.65 | 1.42 M | $6.92 B |
| 11/28/2025 | $69.18 | $70.18 (1.45%) | $70.99 | $68.45 | 1.21 M | $7.15 B |
| 11/26/2025 | $68.00 | $68.29 (0.43%) | $69.55 | $67.29 | 1.66 M | $6.96 B |
| 11/25/2025 | $64.81 | $68.51 (5.71%) | $68.91 | $63.40 | 2.18 M | $6.98 B |
| 11/24/2025 | $59.94 | $64.94 (8.34%) | $65.11 | $59.62 | 2.60 M | $6.61 B |
| 11/21/2025 | $58.68 | $58.79 (0.19%) | $59.73 | $55.44 | 2.80 M | $5.99 B |
| 11/20/2025 | $67.96 | $58.45 (-13.99%) | $68.36 | $57.41 | 2.48 M | $5.95 B |
| 11/19/2025 | $63.34 | $64.27 (1.47%) | $67.07 | $63.17 | 1.74 M | $6.55 B |
| 11/18/2025 | $62.35 | $63.34 (1.59%) | $64.87 | $62.12 | 1.88 M | $6.45 B |
| 11/17/2025 | $66.98 | $64.34 (-3.94%) | $68.94 | $63.59 | 3.13 M | $6.55 B |
| 11/14/2025 | $60.41 | $67.99 (12.55%) | $68.99 | $60.35 | 3.01 M | $6.93 B |
| 11/13/2025 | $69.65 | $63.10 (-9.4%) | $69.69 | $62.12 | 3.32 M | $6.43 B |
| 11/12/2025 | $69.24 | $70.50 (1.82%) | $71.85 | $68.47 | 2.44 M | $7.18 B |
| 11/11/2025 | $68.50 | $67.87 (-0.92%) | $69.96 | $67.15 | 1.26 M | $6.91 B |
| 11/10/2025 | $69.95 | $69.89 (-0.09%) | $71.29 | $68.47 | 1.77 M | $7.12 B |
| 11/07/2025 | $66.34 | $66.72 (0.57%) | $67.00 | $63.10 | 2.60 M | $6.80 B |
| 11/06/2025 | $70.40 | $68.11 (-3.25%) | $71.17 | $67.54 | 2.38 M | $6.94 B |
| 11/05/2025 | $66.10 | $70.06 (5.99%) | $70.35 | $65.02 | 1.91 M | $7.14 B |
| 11/04/2025 | $66.95 | $66.29 (-0.99%) | $68.60 | $65.52 | 2.53 M | $6.75 B |
| 11/03/2025 | $67.39 | $69.87 (3.68%) | $70.12 | $66.38 | 3.84 M | $7.12 B |
| 10/31/2025 | $63.16 | $67.20 (6.4%) | $67.47 | $62.78 | 4.45 M | $6.84 B |
| 10/30/2025 | $60.64 | $61.98 (2.21%) | $62.41 | $57.00 | 4.81 M | $6.31 B |
| 10/29/2025 | $59.80 | $63.53 (6.24%) | $63.76 | $59.26 | 4.49 M | $6.47 B |
| 10/28/2025 | $58.80 | $59.21 (0.7%) | $59.84 | $58.07 | 2.15 M | $6.03 B |
| 10/27/2025 | $60.14 | $58.90 (-2.06%) | $60.53 | $58.86 | 1.64 M | $6.00 B |
| 10/24/2025 | $60.03 | $58.75 (-2.13%) | $60.33 | $58.72 | 1.60 M | $5.98 B |
| 10/23/2025 | $55.72 | $58.40 (4.81%) | $59.43 | $55.72 | 1.74 M | $5.95 B |
| 10/22/2025 | $59.20 | $55.69 (-5.93%) | $59.26 | $54.43 | 1.86 M | $5.67 B |
| 10/21/2025 | $58.00 | $56.69 (-2.26%) | $58.16 | $55.89 | 1.55 M | $5.77 B |
| 10/20/2025 | $58.37 | $57.95 (-0.72%) | $58.59 | $57.09 | 931.45 K | $5.90 B |
| 10/17/2025 | $57.59 | $57.16 (-0.75%) | $58.66 | $56.52 | 1.64 M | $5.82 B |
| 10/16/2025 | $59.11 | $58.45 (-1.12%) | $60.01 | $57.80 | 1.55 M | $5.95 B |
| 10/15/2025 | $56.80 | $58.21 (2.48%) | $58.43 | $56.21 | 1.70 M | $5.93 B |
| 10/14/2025 | $53.60 | $55.25 (3.08%) | $55.86 | $53.36 | 1.67 M | $5.63 B |
| 10/13/2025 | $55.81 | $55.53 (-0.5%) | $56.48 | $54.18 | 1.71 M | $5.66 B |
| 10/10/2025 | $56.97 | $53.58 (-5.95%) | $58.35 | $53.50 | 2.55 M | $5.46 B |
| 10/09/2025 | $58.21 | $56.52 (-2.9%) | $58.21 | $55.80 | 2.29 M | $5.76 B |
| 10/08/2025 | $58.30 | $58.53 (0.39%) | $59.01 | $56.66 | 2.53 M | $5.96 B |
| 10/07/2025 | $60.10 | $58.01 (-3.48%) | $60.50 | $56.12 | 3.07 M | $5.91 B |
| 10/06/2025 | $61.50 | $59.88 (-2.63%) | $62.44 | $59.82 | 2.15 M | $6.10 B |
| 10/03/2025 | $60.54 | $59.18 (-2.25%) | $62.60 | $58.98 | 3.03 M | $6.03 B |
| 10/02/2025 | $61.85 | $60.28 (-2.54%) | $61.92 | $58.95 | 3.24 M | $6.14 B |
| 10/01/2025 | $57.38 | $59.07 (2.95%) | $60.10 | $56.79 | 4.41 M | $6.02 B |
| 09/30/2025 | $57.90 | $57.60 (-0.52%) | $58.61 | $56.50 | 2.64 M | $5.87 B |
| 09/29/2025 | $56.49 | $57.75 (2.23%) | $57.80 | $56.09 | 2.95 M | $5.88 B |
| 09/26/2025 | $54.45 | $55.78 (2.44%) | $55.97 | $54.16 | 2.57 M | $5.68 B |
| 09/25/2025 | $51.51 | $54.51 (5.82%) | $54.67 | $51.09 | 2.64 M | $5.55 B |
| 09/24/2025 | $56.00 | $54.15 (-3.3%) | $56.00 | $53.29 | 2.83 M | $5.52 B |
| 09/23/2025 | $55.01 | $56.54 (2.78%) | $58.74 | $54.97 | 3.30 M | $5.76 B |
| 09/22/2025 | $52.02 | $54.24 (4.27%) | $54.46 | $51.73 | 3.22 M | $5.52 B |
| 09/19/2025 | $53.20 | $52.12 (-2.03%) | $53.94 | $51.20 | 3.78 M | $5.31 B |
| 09/18/2025 | $51.00 | $52.84 (3.61%) | $52.95 | $50.12 | 3.35 M | $5.38 B |
| 09/17/2025 | $50.16 | $49.03 (-2.25%) | $50.33 | $47.88 | 3.02 M | $4.99 B |
| 09/16/2025 | $49.23 | $50.27 (2.11%) | $50.31 | $48.41 | 1.95 M | $5.12 B |
| 09/15/2025 | $46.91 | $49.40 (5.31%) | $49.59 | $46.01 | 2.34 M | $5.03 B |
| 09/12/2025 | $48.11 | $46.77 (-2.79%) | $48.26 | $46.50 | 2.02 M | $4.76 B |
| 09/11/2025 | $49.52 | $48.32 (-2.42%) | $49.67 | $48.30 | 1.78 M | $4.92 B |
| 09/10/2025 | $48.59 | $49.43 (1.73%) | $49.58 | $48.06 | 1.68 M | $5.03 B |
| 09/09/2025 | $46.93 | $47.60 (1.43%) | $47.83 | $45.73 | 2.38 M | $4.85 B |
| 09/08/2025 | $47.80 | $47.00 (-1.67%) | $48.48 | $46.46 | 1.73 M | $4.79 B |
| 09/05/2025 | $47.69 | $47.70 (0.02%) | $49.46 | $46.28 | 2.17 M | $4.86 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.
