TTMI - TTM TECHNOLOGIES INC
125.25
-0.560 -0.447%
Share volume: 1,186,092
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$125.81
-0.56
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $126.51 | $126.51 | $129.24 | $129.24 | $123.16 | $123.16 | $125.25 | $125.25 | 1,186,092 | $1,186,092.00 |
| 04-20-2026 | $126.27 | $126.27 | $130.99 | $130.99 | $124.00 | $124.00 | $125.81 | $125.81 | 1,629,788 | $1,629,788.00 |
| 04-17-2026 | $119.20 | $119.20 | $126.35 | $126.35 | $118.92 | $118.92 | $126.24 | $126.24 | 1,672,384 | $1,672,384.00 |
| 04-16-2026 | $116.13 | $116.13 | $118.13 | $118.13 | $112.16 | $112.16 | $116.93 | $116.93 | 1,739,939 | $1,739,939.00 |
| 04-15-2026 | $119.82 | $119.82 | $122.46 | $122.46 | $112.42 | $112.42 | $116.60 | $116.60 | 2,304,815 | $2,304,815.00 |
| 04-14-2026 | $126.53 | $126.53 | $126.71 | $126.71 | $119.27 | $119.27 | $120.74 | $120.74 | 1,648,669 | $1,648,669.00 |
| 04-13-2026 | $120.85 | $120.85 | $124.81 | $124.81 | $119.62 | $119.62 | $123.49 | $123.49 | 1,342,127 | $1,342,127.00 |
| 04-10-2026 | $109.18 | $109.18 | $123.16 | $123.16 | $107.91 | $107.91 | $121.49 | $121.49 | 3,062,686 | $3,062,686.00 |
| 04-09-2026 | $106.00 | $106.00 | $108.77 | $108.77 | $105.05 | $105.05 | $107.53 | $107.53 | 1,155,859 | $1,155,859.00 |
| 04-08-2026 | $106.48 | $106.48 | $107.19 | $107.19 | $98.58 | $98.58 | $105.85 | $105.85 | 2,141,561 | $2,141,561.00 |