TTM Technologies, Inc. - Common Stock (NQ:TTMI)

157.31 +3.54 (+2.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	157.99	158.00	150.42	157.31	2,114,993	+3.54(+2.30%)
May 07, 2026	164.30	164.30	150.55	153.77	2,334,082	-10.87(-6.60%)
May 06, 2026	165.00	166.58	155.25	164.64	1,946,547	+5.06(+3.17%)
May 05, 2026	158.39	164.50	157.30	159.58	2,212,444	+2.11(+1.34%)
May 04, 2026	163.20	165.00	151.09	157.47	2,780,382	-1.52(-0.96%)
May 01, 2026	156.52	163.87	155.21	158.99	2,739,833	+0.77(+0.49%)
Apr 30, 2026	178.71	180.00	148.41	158.22	5,861,118	+20.72(+15.07%)
Apr 29, 2026	140.46	141.63	130.71	137.50	3,545,533	-0.09(-0.07%)
Apr 28, 2026	134.93	139.74	131.40	137.59	3,006,400	-6.58(-4.56%)
Apr 27, 2026	146.84	148.11	138.42	144.17	2,582,297	-4.84(-3.25%)
Apr 24, 2026	136.61	149.08	136.16	149.01	2,669,381	+16.04(+12.06%)
Apr 23, 2026	127.85	134.61	127.00	132.97	1,731,462	+6.26(+4.94%)
Apr 22, 2026	127.92	130.00	122.08	126.71	1,487,748	+1.46(+1.17%)
Apr 21, 2026	126.51	129.24	123.16	125.25	1,411,119	-0.56(-0.45%)
Apr 20, 2026	126.27	130.99	124.00	125.81	1,629,519	-0.43(-0.34%)
Apr 17, 2026	119.20	126.35	118.92	126.24	1,672,384	+9.31(+7.96%)
Apr 16, 2026	116.13	118.13	112.16	116.93	1,739,777	+0.33(+0.28%)
Apr 15, 2026	119.82	122.46	112.42	116.60	2,304,709	-4.14(-3.43%)
Apr 14, 2026	126.53	126.71	119.27	120.74	1,647,526	-2.75(-2.23%)
Apr 13, 2026	120.85	124.81	119.62	123.49	1,341,194	+2.00(+1.65%)
Apr 10, 2026	109.18	123.16	107.91	121.49	3,062,686	+13.96(+12.98%)
Apr 09, 2026	106.00	108.77	105.05	107.53	1,155,859	+1.68(+1.59%)
Apr 08, 2026	106.48	107.19	98.58	105.85	2,141,423	+6.56(+6.61%)
Apr 07, 2026	94.74	99.70	94.74	99.29	1,183,207	+3.59(+3.75%)
Apr 06, 2026	97.17	98.93	94.35	95.70	932,180	-1.78(-1.83%)
Apr 02, 2026	90.23	98.11	89.70	97.48	1,049,444	+0.40(+0.41%)
Apr 01, 2026	100.33	101.40	95.81	97.08	1,575,074	-0.34(-0.35%)
Mar 31, 2026	91.53	97.72	91.00	97.42	1,991,538	+9.13(+10.34%)
Mar 30, 2026	97.39	97.39	86.75	88.29	1,828,916	-7.18(-7.52%)
Mar 27, 2026	95.37	98.58	92.07	95.47	1,349,176	-0.46(-0.48%)
Mar 26, 2026	104.26	105.25	95.62	95.93	1,792,482	-12.07(-11.18%)
Mar 25, 2026	108.62	111.18	107.00	108.00	1,242,116	+1.01(+0.94%)
Mar 24, 2026	99.00	107.55	98.10	106.99	1,913,856	+5.57(+5.49%)
Mar 23, 2026	94.31	104.83	93.61	101.42	2,763,137	+9.88(+10.79%)
Mar 20, 2026	95.21	96.40	87.91	91.54	4,345,243	-5.54(-5.71%)
Mar 19, 2026	92.31	98.74	90.29	97.08	1,807,805	+1.77(+1.86%)
Mar 18, 2026	97.54	98.98	95.15	95.31	1,608,817	-2.23(-2.29%)
Mar 17, 2026	95.74	98.99	95.20	97.54	1,390,082	+1.03(+1.07%)
Mar 16, 2026	94.16	97.50	94.16	96.51	1,206,634	+5.87(+6.48%)
Mar 13, 2026	91.64	93.54	89.41	90.64	1,022,699	+0.10(+0.11%)
Mar 12, 2026	92.08	93.14	89.51	90.54	1,270,943	-4.90(-5.13%)
Mar 11, 2026	95.85	99.35	94.31	95.44	939,194	-0.99(-1.03%)
Mar 10, 2026	96.93	99.89	95.93	96.43	1,742,880	-0.37(-0.38%)
Mar 09, 2026	86.42	96.89	85.88	96.80	2,228,743	+8.89(+10.11%)
Mar 06, 2026	95.16	97.25	87.66	87.91	2,348,369	-11.04(-11.16%)
Mar 05, 2026	102.46	105.42	94.90	98.95	2,409,206	-6.19(-5.89%)
Mar 04, 2026	107.03	109.00	103.06	105.14	1,376,510	+1.09(+1.05%)
Mar 03, 2026	107.99	108.39	100.56	104.05	1,822,270	-8.95(-7.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.