5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
+33.69%
6 MONTH PERFORMANCE
+24.91%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
+68.61%
TTM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $24.76 | $24.92 (0.65%) | $24.98 | $24.18 | 360,932 | $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 |
| 12/11/2024 | $25.48 | $25.34 (-0.55%) | $25.49 | $24.85 | 527,100 | $2.58 B |
| 12/10/2024 | $24.70 | $25.18 (1.94%) | $25.23 | $24.23 | 750,400 | $2.57 B |
| 12/09/2024 | $24.73 | $24.72 (-0.04%) | $25.05 | $24.53 | 709,000 | $2.52 B |
| 12/06/2024 | $24.90 | $24.63 (-1.08%) | $25.09 | $24.53 | 373,600 | $2.51 B |
| 12/05/2024 | $24.59 | $24.80 (0.85%) | $25.03 | $24.00 | 361,100 | $2.53 B |
| 12/04/2024 | $24.66 | $24.63 (-0.12%) | $24.93 | $24.42 | 399,428 | $2.51 B |
| 12/03/2024 | $24.74 | $24.49 (-1.01%) | $24.76 | $24.00 | 547,118 | $2.50 B |
| 12/02/2024 | $24.35 | $24.88 (2.18%) | $25.02 | $23.77 | 577,700 | $2.54 B |
| 11/29/2024 | $24.31 | $24.38 (0.29%) | $24.54 | $24.18 | 212,547 | $2.49 B |
| 11/27/2024 | $23.87 | $24.14 (1.13%) | $24.61 | $23.86 | 308,139 | $2.46 B |
| 11/26/2024 | $23.95 | $24.23 (1.17%) | $24.42 | $23.91 | 432,334 | $2.47 B |
| 11/25/2024 | $24.24 | $23.99 (-1.03%) | $24.76 | $23.96 | 710,200 | $2.45 B |
| 11/22/2024 | $23.73 | $24.00 (1.14%) | $24.19 | $23.70 | 524,411 | $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 |