TTMI - TTM TECHNOLOGIES INC
87.91
-11.040 -12.558%
Share volume: 2,341,201
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$98.95
-11.04
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $95.16 | $95.16 | $97.25 | $97.25 | $87.66 | $87.66 | $87.91 | $87.91 | 2,341,201 | $2,341,201.00 |
| 03-05-2026 | $102.46 | $102.46 | $105.42 | $105.42 | $94.90 | $94.90 | $98.95 | $98.95 | 2,409,751 | $2,409,751.00 |
| 03-04-2026 | $107.03 | $107.03 | $109.00 | $109.00 | $103.06 | $103.06 | $105.14 | $105.14 | 1,380,259 | $1,380,259.00 |
| 03-03-2026 | $107.99 | $107.99 | $108.39 | $108.39 | $100.56 | $100.56 | $104.05 | $104.05 | 1,822,649 | $1,822,649.00 |
| 03-02-2026 | $101.62 | $101.62 | $113.18 | $113.18 | $100.78 | $100.78 | $113.00 | $113.00 | 2,362,428 | $2,362,428.00 |
| 02-27-2026 | $105.12 | $105.12 | $106.57 | $106.57 | $101.38 | $101.38 | $104.24 | $104.24 | 2,092,179 | $2,092,179.00 |
| 02-26-2026 | $109.05 | $109.05 | $109.48 | $109.48 | $101.37 | $101.37 | $107.56 | $107.56 | 2,151,585 | $2,151,585.00 |
| 02-25-2026 | $108.97 | $108.97 | $113.46 | $113.46 | $108.50 | $108.50 | $108.86 | $108.86 | 1,751,452 | $1,751,452.00 |
| 02-24-2026 | $108.84 | $108.84 | $110.78 | $110.78 | $105.83 | $105.83 | $106.70 | $106.70 | 1,517,172 | $1,517,172.00 |
| 02-23-2026 | $106.01 | $106.01 | $108.63 | $108.63 | $104.70 | $104.70 | $106.85 | $106.85 | 1,503,971 | $1,503,971.00 |