TTM Technologies, Inc.TTMINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $96.12 | $105.76 | $96.12 | $102.76 | 2.90M |
| 1/30/2026 | $96.35 | $103.50 | $96.00 | $98.20 | 4.30M |
| 1/29/2026 | $98.47 | $102.23 | $95.94 | $96.48 | 19.26M |
| 1/28/2026 | $95.59 | $100.66 | $95.51 | $97.99 | 3.02M |
| 1/27/2026 | $96.00 | $98.50 | $93.90 | $94.61 | 2.08M |
| 1/26/2026 | $94.87 | $96.60 | $93.01 | $94.63 | 1.76M |
| 1/23/2026 | $97.38 | $97.38 | $92.02 | $95.02 | 2.16M |
| 1/22/2026 | $104.47 | $106.00 | $94.68 | $97.53 | 2.70M |
| 1/21/2026 | $99.33 | $101.06 | $94.40 | $99.87 | 2.33M |
| 1/20/2026 | $98.42 | $102.19 | $97.19 | $97.83 | 2.63M |
| 1/16/2026 | $101.00 | $102.38 | $98.36 | $101.01 | 2.31M |
| 1/15/2026 | $99.72 | $106.68 | $99.66 | $100.90 | 3.68M |
| 1/14/2026 | $94.65 | $101.19 | $94.02 | $96.52 | 5.10M |
| 1/13/2026 | $81.08 | $96.45 | $81.00 | $93.24 | 6.72M |
| 1/12/2026 | $73.45 | $78.11 | $73.20 | $77.89 | 1.60M |
| 1/9/2026 | $67.30 | $75.06 | $67.14 | $73.88 | 2.49M |
| 1/8/2026 | $70.28 | $71.84 | $66.36 | $66.86 | 2.43M |
| 1/7/2026 | $69.63 | $70.80 | $67.19 | $70.18 | 1.36M |
| 1/6/2026 | $68.07 | $71.10 | $65.20 | $70.45 | 2.20M |
| 1/5/2026 | $73.87 | $74.74 | $66.25 | $67.99 | 2.54M |
| 1/2/2026 | $69.87 | $70.95 | $68.31 | $70.61 | 1.81M |
| 12/31/2025 | $70.82 | $71.00 | $68.88 | $69.00 | 866,157 |
| 12/30/2025 | $71.62 | $71.92 | $70.06 | $70.42 | 558,927 |
| 12/29/2025 | $70.70 | $71.72 | $69.47 | $71.21 | 681,590 |
| 12/26/2025 | $72.77 | $73.07 | $70.88 | $71.72 | 486,400 |
| 12/24/2025 | $71.39 | $73.08 | $70.62 | $72.59 | 682,700 |
| 12/23/2025 | $69.90 | $71.90 | $69.36 | $71.59 | 983,128 |
| 12/22/2025 | $72.46 | $72.98 | $70.34 | $70.90 | 987,928 |
| 12/19/2025 | $68.15 | $70.59 | $67.89 | $70.38 | 2.95M |
| 12/18/2025 | $63.69 | $67.37 | $62.59 | $67.09 | 2.34M |
| 12/17/2025 | $68.82 | $69.53 | $61.38 | $61.58 | 3.35M |
| 12/16/2025 | $71.02 | $72.46 | $67.54 | $67.63 | 2.90M |
| 12/15/2025 | $74.49 | $75.54 | $72.00 | $72.05 | 2.20M |
| 12/12/2025 | $78.24 | $78.93 | $72.14 | $73.43 | 2.36M |
| 12/11/2025 | $77.70 | $80.58 | $74.88 | $80.24 | 2.10M |
| 12/10/2025 | $76.47 | $79.03 | $75.32 | $77.70 | 1.55M |
| 12/9/2025 | $74.79 | $77.75 | $74.20 | $76.74 | 1.22M |
| 12/8/2025 | $74.93 | $76.22 | $74.03 | $75.43 | 1.46M |
| 12/5/2025 | $72.80 | $75.00 | $72.76 | $73.74 | 2.53M |
| 12/4/2025 | $66.08 | $73.40 | $66.00 | $72.84 | 2.84M |
| 12/3/2025 | $66.67 | $68.79 | $64.21 | $66.76 | 1.87M |
| 12/2/2025 | $69.40 | $69.93 | $66.66 | $66.75 | 2.20M |
| 12/1/2025 | $68.80 | $68.97 | $65.65 | $67.90 | 1.42M |
| 11/28/2025 | $69.18 | $70.99 | $68.45 | $70.18 | 1.21M |
| 11/26/2025 | $68.00 | $69.55 | $67.29 | $68.29 | 1.66M |
| 11/25/2025 | $64.81 | $68.91 | $63.40 | $68.51 | 2.18M |
| 11/24/2025 | $59.94 | $65.11 | $59.62 | $64.94 | 2.60M |
| 11/21/2025 | $58.68 | $59.73 | $55.44 | $58.79 | 2.80M |
| 11/20/2025 | $67.96 | $68.36 | $57.41 | $58.45 | 2.48M |
| 11/19/2025 | $63.34 | $67.07 | $63.17 | $64.27 | 1.74M |
| 11/18/2025 | $62.35 | $64.87 | $62.12 | $63.34 | 1.88M |
| 11/17/2025 | $66.98 | $68.94 | $63.59 | $64.34 | 3.13M |
| 11/14/2025 | $60.41 | $68.99 | $60.35 | $67.99 | 3.01M |
| 11/13/2025 | $69.65 | $69.69 | $62.12 | $63.10 | 3.32M |
| 11/12/2025 | $69.24 | $71.85 | $68.47 | $70.50 | 2.44M |
| 11/11/2025 | $68.50 | $69.96 | $67.15 | $67.87 | 1.26M |
| 11/10/2025 | $69.95 | $71.29 | $68.47 | $69.89 | 1.77M |
| 11/7/2025 | $66.34 | $67.00 | $63.10 | $66.72 | 2.60M |
| 11/6/2025 | $70.40 | $71.17 | $67.54 | $68.11 | 2.38M |
| 11/5/2025 | $66.10 | $70.35 | $65.02 | $70.06 | 1.91M |