TTM Technologies, Inc. - Common Stock (TTMI)

Historical Prices For TTM Technologies, Inc. - Common Stock (TTMI)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	19.87	20.46	19.84	20.42	446,462	20.42
4/24/2025	19.27	20.08	19.12	20.04	564,680	20.04
4/23/2025	19.34	19.75	19.04	19.11	498,973	19.11
4/22/2025	18.53	18.79	18.25	18.51	633,612	18.51
4/21/2025	18.28	18.39	17.93	18.21	575,396	18.21
4/17/2025	18.71	18.91	18.45	18.65	342,234	18.65
4/16/2025	18.49	18.80	18.23	18.69	650,161	18.69
4/15/2025	18.64	19.07	18.26	18.82	325,763	18.82
4/14/2025	19.26	19.52	18.43	18.68	543,979	18.68
4/11/2025	18.65	18.84	18.14	18.65	532,736	18.65
4/10/2025	18.93	19.33	18.15	18.82	841,864	18.82
4/09/2025	17.37	19.99	17.19	19.84	1,043,857	19.84
4/08/2025	18.67	18.92	17.18	17.57	590,990	17.57
4/07/2025	16.91	18.18	15.77	17.97	852,620	17.97
4/04/2025	17.70	18.12	16.93	17.78	775,993	17.78
4/03/2025	20.17	20.17	18.40	18.78	784,934	18.78
4/02/2025	20.29	21.16	20.29	21.08	605,229	21.08
4/01/2025	20.37	20.84	20.25	20.71	590,255	20.71
3/31/2025	20.44	20.60	20.04	20.51	769,001	20.51
3/28/2025	21.47	21.47	20.61	20.86	846,242	20.86
3/27/2025	22.26	22.30	21.00	21.54	1,227,467	21.54
3/26/2025	22.89	23.10	22.13	22.32	442,282	22.32
3/25/2025	23.38	23.43	22.85	22.89	561,605	22.89
3/24/2025	23.20	23.46	22.99	23.42	567,877	23.42
3/21/2025	22.25	22.80	21.92	22.77	1,831,571	22.77
3/20/2025	22.35	22.91	22.35	22.63	703,829	22.63
3/19/2025	21.93	22.88	21.85	22.61	857,849	22.61
3/18/2025	21.88	22.02	21.75	21.81	526,053	21.81
3/17/2025	21.75	22.26	21.64	22.13	486,168	22.13
3/14/2025	21.52	22.06	21.29	21.83	513,730	21.83
3/13/2025	21.83	22.05	21.11	21.17	514,038	21.17
3/12/2025	22.37	22.37	21.82	22.01	678,201	22.01
3/11/2025	21.95	22.28	21.62	22.05	747,158	22.05
3/10/2025	22.38	22.64	21.46	21.89	815,482	21.89
3/07/2025	22.66	22.96	22.03	22.96	580,852	22.96
3/06/2025	22.63	23.07	22.43	22.70	552,354	22.70
3/05/2025	22.92	23.21	22.64	23.16	480,769	23.16
3/04/2025	22.60	23.09	21.94	22.76	609,484	22.76
3/03/2025	24.21	24.26	22.50	22.93	845,837	22.93
2/28/2025	23.96	24.33	23.68	24.11	699,636	24.11
2/27/2025	24.79	25.13	24.06	24.10	555,704	24.10
2/26/2025	24.43	24.86	24.43	24.83	538,408	24.83
2/25/2025	24.77	24.77	24.00	24.24	982,409	24.24
2/24/2025	25.55	25.76	24.61	24.63	649,080	24.63
2/21/2025	26.34	26.34	25.10	25.36	726,564	25.36
2/20/2025	26.35	26.89	25.87	26.02	663,393	26.02
2/19/2025	25.99	26.47	25.81	26.34	698,062	26.34
2/18/2025	26.33	26.55	25.88	26.04	845,201	26.04
2/14/2025	26.21	26.49	26.03	26.45	536,748	26.45
2/13/2025	25.75	26.20	25.64	26.16	758,698	26.16
2/12/2025	25.84	26.11	25.11	25.66	1,010,085	25.66
2/11/2025	26.04	27.07	25.87	26.38	1,310,029	26.38
2/10/2025	25.98	26.43	25.44	25.50	1,212,386	25.50
2/07/2025	26.26	26.64	25.42	25.75	1,090,939	25.75
2/06/2025	30.41	30.41	26.61	26.72	2,538,934	26.72
2/05/2025	24.33	25.17	24.16	24.78	1,157,761	24.78
2/04/2025	24.10	24.75	24.10	24.30	905,534	24.30
2/03/2025	23.94	24.59	23.57	24.36	927,324	24.36
1/31/2025	24.85	25.44	24.52	24.59	683,830	24.59
1/30/2025	24.68	25.25	24.39	24.58	605,371	24.58
1/29/2025	24.28	24.80	24.03	24.26	719,821	24.26
1/28/2025	24.09	24.39	23.78	24.18	497,201	24.18
1/27/2025	25.09	25.55	23.59	23.84	799,998	23.84