Dark

TTMI
TTM Technologies Inc
stock NASDAQ

At Close

Aug 25, 2026 3:59:58 PM EDT

112.32USD+4.854%(+5.20)2,125,440

111.60Bid 116.95Ask 5.35Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

111.88USD+4.444%(+4.76)15,622

After-hours

Aug 25, 2026 4:37:30 PM EDT

112.56USD+0.214%(+0.24)251

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	112.6900	113.2900	110.410000	112.3200	+4.854%	2,125,440	0.000%
2026-08-24	106.8500	108.0200	103.660100	107.1200	-3.094%	3,227,675	+4.854%
2026-08-21	115.2700	116.7200	109.225000	110.5400	-3.357%	2,404,238	+1.610%
2026-08-20	115.8500	117.6400	113.210000	114.3800	-1.719%	1,835,626	-1.801%
2026-08-19	126.1700	126.3000	114.150000	116.3800	-7.422%	3,560,028	-3.489%
2026-08-18	134.8400	135.5700	121.790000	125.7100	-10.831%	3,666,461	-10.651%
2026-08-17	140.2100	143.5800	133.310000	140.9800	+0.700%	3,041,370	-20.329%
2026-08-14	138.8000	145.8000	137.000000	140.0000	+0.806%	1,664,804	-19.771%
2026-08-13	138.9900	143.4917	137.150000	138.8800	+0.565%	2,953,065	-19.124%
2026-08-12	138.8300	140.9600	136.040000	138.1000	+5.629%	2,215,384	-18.668%
2026-08-11	132.4000	132.8500	128.310000	130.7400	+0.507%	1,973,365	-14.089%
2026-08-10	140.4300	142.0000	130.040000	130.0800	-5.196%	3,409,491	-13.653%
2026-08-07	140.2900	145.8900	135.020000	137.2100	+0.627%	3,557,653	-18.140%
2026-08-06	131.7400	149.9400	124.000000	136.3550	+3.890%	6,264,681	-17.627%
2026-08-05	130.5000	137.1850	129.559700	131.2500	-1.160%	4,719,821	-14.423%
2026-08-04	129.9350	136.1500	124.740000	132.7900	+9.554%	4,202,651	-15.415%
2026-08-03	111.6700	122.2800	110.010000	121.2100	+4.998%	2,253,660	-7.334%
2026-07-31	124.1700	126.2400	115.020000	115.4400	-0.061%	2,436,294	-2.703%
2026-07-30	111.0200	118.2600	109.546300	115.5100	+13.501%	3,591,464	-2.762%
2026-07-29	107.6700	113.2450	99.190000	101.7700	-6.367%	6,651,358	+10.367%
2026-07-28	116.7600	116.7600	104.490000	108.6900	-12.141%	5,928,903	+3.340%
2026-07-27	131.8100	133.0000	118.760000	123.7100	-5.860%	2,268,118	-9.207%
2026-07-24	142.4300	143.0400	131.010000	131.4100	-9.279%	1,268,797	-14.527%
2026-07-23	144.3900	150.1900	141.744700	144.8500	+0.104%	1,161,663	-22.458%
2026-07-22	140.6000	150.2000	140.600000	144.7000	-1.464%	2,102,322	-22.377%
2026-07-21	141.7800	147.3299	139.190000	146.8500	+10.273%	1,685,918	-23.514%
2026-07-20	135.6250	140.3400	132.870000	133.1700	+0.886%	2,396,725	-15.657%
2026-07-17	124.7210	133.4199	120.380000	132.0000	+1.429%	2,116,499	-14.909%
2026-07-16	138.2350	138.2500	129.490000	130.1400	-9.386%	2,084,849	-13.693%
2026-07-15	144.4800	145.8600	136.030000	143.6200	+1.162%	1,920,310	-21.794%
2026-07-14	145.2200	146.8600	138.850000	141.9700	+4.129%	1,715,584	-20.885%
2026-07-13	141.7200	144.5900	135.910000	136.3400	-6.897%	2,064,532	-17.618%
2026-07-10	148.0000	149.0600	143.610000	146.4400	-2.354%	1,660,447	-23.300%
2026-07-09	153.0000	154.8099	149.335000	149.9700	+3.221%	2,535,029	-25.105%
2026-07-08	142.0000	146.8800	140.000000	145.2900	+0.840%	2,161,766	-22.693%
2026-07-07	142.7400	149.8800	137.535000	144.0800	-3.554%	2,606,698	-22.043%
2026-07-06	156.8900	161.0100	147.945000	149.3900	-4.225%	4,262,679	-24.814%
2026-07-02	178.2500	179.6791	151.800000	155.9800	-13.200%	3,098,774	-27.991%
2026-07-01	180.5000	182.9650	173.600000	179.7000	-3.914%	2,279,638	-37.496%
2026-06-30	188.3000	193.4400	183.770000	187.0200	+0.118%	3,220,625	-39.942%
2026-06-29	188.0600	189.6900	174.500000	186.8000	-2.449%	3,567,097	-39.872%
2026-06-26	206.0000	206.0000	187.095000	191.4900	-9.061%	17,247,264	-41.344%
2026-06-25	216.7650	219.8000	203.260000	210.5700	+0.396%	1,607,487	-46.659%
2026-06-24	214.0000	217.8158	202.410000	209.7400	-1.609%	1,747,772	-46.448%
2026-06-23	202.9220	213.9800	200.160000	213.1700	-3.748%	2,038,833	-47.310%
2026-06-22	220.8400	223.8300	210.735000	221.4700	+2.324%	2,353,543	-49.284%
2026-06-18	212.9300	217.9400	209.620000	216.4400	+6.778%	2,639,163	-48.106%
2026-06-17	206.0000	208.0400	199.520000	202.7000	+1.563%	1,714,949	-44.588%
2026-06-16	206.6500	209.3700	198.810000	199.5800	-3.426%	1,958,744	-43.722%
2026-06-15	203.8400	209.0800	201.800000	206.6600	+6.498%	2,313,911	-45.650%
2026-06-12	188.8800	197.3200	185.010000	194.0500	+3.654%	1,934,253	-42.118%
2026-06-11	176.5400	187.4800	174.395000	187.2100	+8.767%	1,714,828	-40.003%
2026-06-10	173.0900	186.9900	167.532300	172.1200	-1.001%	1,642,750	-34.743%
2026-06-09	185.0000	188.3900	162.300000	173.8600	-2.534%	2,337,980	-35.396%
2026-06-08	175.6900	180.7361	169.570000	178.3800	+6.419%	2,494,927	-37.033%
2026-06-05	178.0200	179.8100	165.780000	167.6200	-9.316%	1,992,516	-32.991%
2026-06-04	180.4000	191.3000	174.109000	184.8400	-2.511%	1,847,953	-39.234%
2026-06-03	180.4900	191.1200	176.000100	189.6000	+5.556%	2,567,689	-40.759%
2026-06-02	178.0000	180.6740	172.060000	179.6200	+4.164%	2,361,724	-37.468%
2026-06-01	169.9400	176.4700	166.080000	172.4400	-0.737%	2,992,659	-34.864%
2026-05-29	189.9600	193.0000	171.530000	173.7200	-7.492%	4,684,236	-35.344%
2026-05-28	193.0000	193.0000	182.381900	187.7900	-1.510%	3,292,335	-40.189%
2026-05-27	196.4800	196.5168	174.060000	190.6700	-3.189%	5,117,602	-41.092%
2026-05-26	200.6800	200.6800	189.010100	196.9500	+3.702%	3,389,550	-42.970%
2026-05-22	188.3300	191.7300	182.690000	189.9200	+8.805%	3,084,730	-40.859%
2026-05-21	169.3700	178.6799	167.020000	174.5500	+3.064%	1,773,118	-35.652%
2026-05-20	165.9400	173.6299	164.010000	169.3600	+4.925%	2,696,990	-33.680%
2026-05-19	156.4800	164.3500	148.378600	161.4100	+1.605%	2,199,779	-30.413%
2026-05-18	168.1500	170.5000	154.720000	158.8600	-5.073%	1,627,461	-29.296%
2026-05-15	166.0000	169.6200	159.011000	167.3500	-2.630%	2,086,963	-32.883%
2026-05-14	168.8200	174.4999	167.440000	171.8700	+1.807%	1,858,960	-34.648%
2026-05-13	168.1600	172.0000	162.385000	168.8200	+3.342%	2,655,202	-33.468%
2026-05-12	159.3450	163.7900	149.240100	163.3600	+0.227%	2,078,065	-31.244%
2026-05-11	156.6700	166.6600	155.000000	162.9900	+3.611%	2,436,563	-31.088%
2026-05-08	157.9900	158.0000	150.420000	157.3100	+2.302%	2,114,993	-28.600%
2026-05-07	164.3000	164.3000	150.550000	153.7700	-6.602%	2,334,882	-26.956%
2026-05-06	165.0000	166.5800	155.250000	164.6400	+3.171%	1,944,479	-31.778%
2026-05-05	158.3900	164.5000	157.300000	159.5800	+1.340%	2,214,149	-29.615%
2026-05-04	163.2000	165.0000	151.090000	157.4700	-0.956%	2,781,297	-28.672%
2026-05-01	156.5200	163.8700	155.212755	158.9900	+0.487%	2,739,833	-29.354%
2026-04-30	178.7150	180.0000	148.410000	158.2200	+15.069%	5,863,646	-29.010%
2026-04-29	140.4600	141.6300	130.710000	137.5000	-0.065%	3,573,489	-18.313%
2026-04-28	134.9300	140.0000	131.400000	137.5900	-4.564%	3,007,763	-18.366%
2026-04-27	146.8400	148.1100	138.420000	144.1700	-3.248%	2,574,759	-22.092%
2026-04-24	136.7200	149.0800	136.155000	149.0100	+12.054%	2,669,381	-24.623%
2026-04-23	127.8500	134.6100	127.000000	132.9800	+4.948%	1,732,502	-15.536%
2026-04-22	127.9200	130.0000	122.080000	126.7100	+1.166%	1,488,083	-11.357%
2026-04-21	126.5100	129.2400	123.160000	125.2500	-0.445%	1,410,755	-10.323%
2026-04-20	126.2700	130.9850	124.000000	125.8100	-0.341%	1,629,552	-10.723%
2026-04-17	119.2000	126.3500	118.921000	126.2400	+7.962%	1,672,384	-11.027%
2026-04-16	116.1300	118.1300	112.160000	116.9300	+0.283%	1,739,939	-3.943%
2026-04-15	119.8200	122.4600	112.420000	116.6000	-3.429%	2,304,816	-3.671%
2026-04-14	126.5300	126.7100	119.270000	120.7400	-2.227%	1,648,670	-6.974%
2026-04-13	120.8500	124.8100	119.620000	123.4900	+1.646%	1,342,045	-9.045%
2026-04-10	109.1800	123.1600	107.910000	121.4900	+12.982%	3,062,623	-7.548%
2026-04-09	106.0000	108.7650	105.045000	107.5300	+1.587%	1,155,689	+4.455%
2026-04-08	106.4800	107.1900	98.580000	105.8500	+6.607%	2,141,561	+6.112%
2026-04-07	94.7400	99.7000	94.740000	99.2900	+3.751%	1,194,361	+13.123%
2026-04-06	97.1700	98.9300	94.350000	95.7000	-1.826%	932,879	+17.367%
2026-04-02	90.2300	98.1100	89.700000	97.4800	+0.412%	1,049,444	+15.224%
2026-04-01	100.3300	101.4000	95.810000	97.0800	-0.349%	1,575,500	+15.698%
2026-03-31	91.5300	97.7250	91.000000	97.4200	+10.341%	1,992,172	+15.295%
2026-03-30	97.3900	97.3900	86.750000	88.2900	-7.521%	1,829,058	+27.217%
2026-03-27	95.3700	98.5780	92.070100	95.4700	-0.480%	1,349,175	+17.650%
2026-03-26	104.2600	105.2450	95.620000	95.9300	-11.176%	1,792,652	+17.085%
2026-03-25	108.6200	111.1800	107.000000	108.0000	+0.944%	1,242,280	+4.000%
2026-03-24	99.0000	107.5500	98.102000	106.9900	+5.492%	1,914,434	+4.982%
2026-03-23	94.3100	104.8300	93.610000	101.4200	+10.793%	2,766,104	+10.747%
2026-03-20	95.2100	96.4000	87.910000	91.5400	-5.707%	4,345,223	+22.700%
2026-03-19	92.3100	98.7400	90.290000	97.0800	+1.857%	1,807,959	+15.698%
2026-03-18	97.5400	98.9800	95.150000	95.3100	-2.286%	1,608,850	+17.847%
2026-03-17	95.7400	98.9900	95.200000	97.5400	+1.067%	1,389,408	+15.153%
2026-03-16	94.1600	97.5000	94.160000	96.5100	+6.476%	1,206,779	+16.382%
2026-03-13	91.6400	93.5400	89.410000	90.6400	+0.110%	1,022,699	+23.919%
2026-03-12	92.0800	93.1400	89.510000	90.5400	-5.134%	1,270,956	+24.056%
2026-03-11	95.8500	99.3500	94.310000	95.4400	-1.027%	939,512	+17.687%
2026-03-10	96.9300	99.8900	95.930000	96.4300	-0.382%	1,742,920	+16.478%
2026-03-09	86.4200	96.8900	85.875000	96.8000	+10.113%	2,229,142	+16.033%
2026-03-06	95.1600	97.2500	87.655000	87.9100	-11.157%	2,348,369	+27.767%
2026-03-05	102.4600	105.4150	94.900000	98.9500	-5.887%	2,409,752	+13.512%
2026-03-04	107.0300	109.0000	103.058400	105.1400	+1.048%	1,380,260	+6.829%
2026-03-03	107.9900	108.3900	100.560000	104.0500	-7.920%	1,822,650	+7.948%
2026-03-02	101.6200	113.1800	100.780000	113.0000	+8.404%	2,362,192	-0.602%
2026-02-27	105.1200	106.5700	101.380000	104.2400	-3.087%	2,091,456	+7.751%
2026-02-26	109.0500	109.4800	101.370100	107.5600	-1.194%	2,151,282	+4.425%
2026-02-25	108.9700	113.4600	108.500000	108.8600	+2.024%	1,743,958	+3.178%
2026-02-24	108.8400	110.7800	105.827500	106.7000	-0.140%	1,517,128	+5.267%
2026-02-23	106.0100	108.6300	104.700000	106.8500	-1.001%	1,503,859	+5.119%
2026-02-20	99.5300	110.2900	99.450000	107.9300	+7.511%	3,334,367	+4.067%
2026-02-19	93.1800	100.6800	93.180000	100.3900	+6.832%	2,059,906	+11.884%
2026-02-18	91.2600	96.9800	89.750000	93.9700	+3.366%	1,509,822	+19.528%
2026-02-17	90.9800	92.6500	88.020000	90.9100	-0.969%	1,582,325	+23.551%
2026-02-13	92.3100	95.5318	89.990000	91.8000	-0.574%	1,443,648	+22.353%
2026-02-12	94.4500	95.1600	88.515000	92.3300	+0.468%	2,390,810	+21.651%
2026-02-11	96.5400	97.9050	89.508000	91.9000	-1.994%	1,984,507	+22.220%
2026-02-10	97.1900	98.0000	92.890000	93.7700	-4.297%	1,902,348	+19.782%
2026-02-09	99.1200	101.9300	96.000000	97.9800	-0.609%	1,910,007	+14.636%
2026-02-06	96.9250	101.5900	93.650000	98.5800	+6.481%	2,627,181	+13.938%
2026-02-05	87.0500	96.9400	81.800000	92.5800	-3.783%	3,812,240	+21.322%
2026-02-04	105.9600	108.6200	93.542300	96.2200	-10.551%	3,870,381	+16.732%
2026-02-03	106.4300	111.0000	102.162500	107.5700	+4.681%	3,970,853	+4.416%
2026-02-02	96.1200	105.7600	96.120000	102.7600	+4.644%	2,904,884	+9.303%
2026-01-30	96.3450	103.5000	96.000100	98.2000	+1.783%	4,300,770	+14.379%
2026-01-29	98.4700	102.2300	95.940000	96.4800	-1.541%	19,257,461	+16.418%
2026-01-28	95.5900	100.6599	95.510000	97.9900	+3.573%	3,022,258	+14.624%
2026-01-27	96.0000	98.5000	93.900000	94.6100	-0.021%	2,076,384	+18.719%
2026-01-26	94.8700	96.5950	93.010000	94.6300	-0.410%	1,759,192	+18.694%
2026-01-23	97.3800	97.3800	92.015000	95.0200	-2.574%	2,163,217	+18.207%
2026-01-22	104.4700	106.0000	94.680000	97.5300	-2.343%	2,695,955	+15.165%
2026-01-21	99.3300	101.0600	94.400000	99.8700	+2.085%	2,327,574	+12.466%
2026-01-20	98.4200	102.1900	97.187000	97.8300	-3.148%	2,628,055	+14.811%
2026-01-16	101.0000	102.3800	98.360000	101.0100	+0.109%	2,311,791	+11.197%
2026-01-15	99.7200	106.6800	99.660000	100.9000	+4.538%	3,683,439	+11.318%
2026-01-14	94.6450	101.1900	94.020100	96.5200	+3.518%	5,102,937	+16.370%
2026-01-13	81.0850	96.4500	81.000000	93.2400	+19.707%	6,688,580	+20.463%
2026-01-12	73.4500	78.1100	73.200000	77.8900	+5.428%	1,598,483	+44.203%
2026-01-09	67.3000	75.0550	67.140000	73.8800	+10.500%	2,473,537	+52.030%
2026-01-08	70.2800	71.8400	66.360000	66.8600	-4.731%	2,428,416	+67.993%
2026-01-07	69.6250	70.7999	67.190000	70.1800	-0.383%	1,355,954	+60.046%
2026-01-06	68.0700	71.1000	65.196500	70.4500	+3.618%	2,200,378	+59.432%
2026-01-05	73.8700	74.7400	66.250000	67.9900	-3.711%	2,541,455	+65.201%
2026-01-02	69.8700	70.9500	68.310000	70.6100	+2.333%	1,812,016	+59.071%
2025-12-31	70.8200	71.0000	68.880100	69.0000	-2.016%	866,140	+62.783%
2025-12-30	71.6200	71.9150	70.060000	70.4200	-1.109%	558,797	+59.500%
2025-12-29	70.7000	71.7200	69.470000	71.2100	-0.711%	681,590	+57.731%
2025-12-26	72.7700	73.0699	70.880100	71.7200	-1.199%	486,380	+56.609%
2025-12-24	71.3900	73.0800	70.620000	72.5900	+1.397%	682,656	+54.732%
2025-12-23	69.9000	71.8950	69.355000	71.5900	+0.980%	983,128	+56.893%
2025-12-22	72.4600	72.9780	70.340000	70.8950	+0.732%	987,928	+58.431%
2025-12-19	68.1500	70.5868	67.894700	70.3800	+4.904%	2,954,199	+59.591%
2025-12-18	63.6900	67.3700	62.590000	67.0900	+8.948%	2,336,297	+67.417%
2025-12-17	68.8200	69.5300	61.380000	61.5800	-8.946%	3,352,630	+82.397%
2025-12-16	71.0200	72.4600	67.540000	67.6300	-6.135%	2,902,016	+66.080%
2025-12-15	74.4900	75.5399	72.000000	72.0500	-1.879%	2,196,714	+55.892%
2025-12-12	78.2400	78.9300	72.140000	73.4300	-8.487%	2,355,207	+52.962%
2025-12-11	77.7000	80.5800	74.880000	80.2400	+3.269%	2,099,587	+39.980%
2025-12-10	76.4700	79.0300	75.320000	77.7000	+1.251%	1,546,531	+44.556%
2025-12-09	74.7900	77.7500	74.200000	76.7400	+1.737%	1,224,022	+46.364%
2025-12-08	74.9300	76.2200	74.030000	75.4300	+2.292%	1,463,777	+48.906%
2025-12-05	72.8000	75.0000	72.760000	73.7400	+1.236%	2,534,154	+52.319%
2025-12-04	66.0800	73.4000	66.000000	72.8400	+9.107%	2,843,844	+54.201%
2025-12-03	66.6700	68.7900	64.207000	66.7600	+0.015%	1,874,707	+68.244%
2025-12-02	69.4000	69.9300	66.660000	66.7500	-1.694%	2,197,655	+68.270%
2025-12-01	68.8000	68.9662	65.650000	67.9000	-3.249%	1,420,007	+65.420%
2025-11-28	69.1800	70.9900	68.446000	70.1800	+2.768%	1,209,300	+60.046%
2025-11-26	68.0000	69.5500	67.290000	68.2900	-0.321%	1,662,833	+64.475%
2025-11-25	64.8100	68.9100	63.400000	68.5100	+5.497%	2,181,158	+63.947%
2025-11-24	59.9400	65.1100	59.620000	64.9400	+10.461%	2,602,037	+72.960%
2025-11-21	58.6800	59.7300	55.440000	58.7900	+0.582%	2,801,040	+91.053%
2025-11-20	67.9600	68.3600	57.410000	58.4500	-9.056%	2,480,275	+92.164%
2025-11-19	63.3400	67.0697	63.170000	64.2700	+1.468%	1,742,568	+74.763%
2025-11-18	62.3500	64.8700	62.120000	63.3400	-1.554%	1,883,802	+77.329%
2025-11-17	66.9800	68.9400	63.590000	64.3400	-5.368%	3,132,228	+74.573%
2025-11-14	60.4100	68.9900	60.350000	67.9900	+7.750%	3,011,136	+65.201%
2025-11-13	69.6450	69.6934	62.120000	63.1000	-10.496%	3,315,790	+78.003%
2025-11-12	69.2400	71.8500	68.470000	70.5000	+3.875%	2,444,952	+59.319%
2025-11-11	68.5000	69.9600	67.145000	67.8700	-2.890%	1,262,394	+65.493%
2025-11-10	69.9500	71.2900	68.470000	69.8900	+4.751%	1,766,680	+60.710%
2025-11-07	66.3400	67.0000	63.100000	66.7200	-2.041%	2,599,374	+68.345%
2025-11-06	70.4000	71.1700	67.540000	68.1100	-2.783%	2,382,583	+64.910%
2025-11-05	66.1000	70.3500	65.020000	70.0600	+5.687%	1,908,879	+60.320%
2025-11-04	66.9500	68.6000	65.520000	66.2900	-5.124%	2,534,068	+69.437%
2025-11-03	67.3900	70.1200	66.380000	69.8700	+3.973%	3,841,236	+60.756%
2025-10-31	63.1600	67.4700	62.780000	67.2000	+8.422%	4,454,145	+67.143%
2025-10-30	60.6400	62.4100	57.000000	61.9800	-2.440%	4,811,025	+81.220%
2025-10-29	59.8000	63.7600	59.259500	63.5300	+7.296%	4,488,264	+76.798%
2025-10-28	58.8000	59.8400	58.070000	59.2100	+0.526%	2,150,115	+89.698%
2025-10-27	60.1400	60.5300	58.860000	58.9000	+0.255%	1,641,086	+90.696%
2025-10-24	60.0300	60.3300	58.715000	58.7500	+0.599%	1,601,013	+91.183%
2025-10-23	55.7200	59.4300	55.720000	58.4000	+4.866%	1,737,539	+92.329%
2025-10-22	59.2000	59.2600	54.430000	55.6900	-1.764%	1,859,091	+101.688%
2025-10-21	58.0000	58.1609	55.890000	56.6900	-2.174%	1,550,438	+98.130%
2025-10-20	58.3700	58.5917	57.090000	57.9500	+1.382%	931,449	+93.822%
2025-10-17	57.5900	58.6550	56.520000	57.1600	-2.207%	1,643,763	+96.501%
2025-10-16	59.1100	60.0100	57.800000	58.4500	+0.412%	1,548,607	+92.164%
2025-10-15	56.8000	58.4300	56.205700	58.2100	+5.357%	1,695,447	+92.957%
2025-10-14	53.6000	55.8600	53.356000	55.2500	-0.504%	1,665,695	+103.294%
2025-10-13	55.8050	56.4800	54.180000	55.5300	+3.639%	1,705,482	+102.269%
2025-10-10	56.9700	58.3500	53.500000	53.5800	-5.202%	2,551,425	+109.630%
2025-10-09	58.2100	58.2100	55.800000	56.5200	-3.434%	2,286,653	+98.726%
2025-10-08	58.3000	59.0100	56.660000	58.5300	+0.896%	2,533,577	+91.902%
2025-10-07	60.1000	60.5000	56.118400	58.0100	-3.123%	3,073,589	+93.622%
2025-10-06	61.5000	62.4400	59.820000	59.8800	+1.183%	2,150,532	+87.575%
2025-10-03	60.5400	62.6000	58.980000	59.1800	-1.825%	3,028,387	+89.794%
2025-10-02	61.8500	61.9199	58.950000	60.2800	+2.048%	3,237,298	+86.330%
2025-10-01	57.3750	60.0956	56.785000	59.0700	+2.552%	4,407,446	+90.147%
2025-09-30	57.9024	58.6100	56.495000	57.6000	-0.260%	2,638,886	+95.000%
2025-09-29	56.4900	57.8000	56.090000	57.7500	+3.532%	2,952,976	+94.494%
2025-09-26	54.4500	55.9700	54.160000	55.7800	+2.330%	2,568,379	+101.362%
2025-09-25	51.5100	54.6700	51.090000	54.5100	+0.665%	2,640,156	+106.054%
2025-09-24	56.0000	56.0000	53.290000	54.1500	-4.227%	2,834,234	+107.424%
2025-09-23	55.0100	58.7400	54.970000	56.5400	+4.240%	3,302,748	+98.656%
2025-09-22	52.0200	54.4600	51.730000	54.2400	+4.068%	3,217,024	+107.080%
2025-09-19	53.2000	53.9400	51.200000	52.1200	-1.363%	3,779,637	+115.503%
2025-09-18	51.0000	52.9500	50.120000	52.8400	+7.771%	3,345,398	+112.566%
2025-09-17	50.1600	50.3278	47.880000	49.0300	-2.467%	3,022,654	+129.084%
2025-09-16	49.2300	50.3100	48.405000	50.2700	+1.761%	1,948,318	+123.433%
2025-09-15	46.9100	49.5900	46.010000	49.4000	+5.623%	2,338,420	+127.368%
2025-09-12	48.1100	48.2550	46.500000	46.7700	-3.208%	2,019,002	+140.154%
2025-09-11	49.5200	49.6700	48.300000	48.3200	-2.246%	1,776,120	+132.450%
2025-09-10	48.5900	49.5800	48.060000	49.4300	+3.845%	1,675,309	+127.230%
2025-09-09	46.9300	47.8270	45.725200	47.6000	+1.277%	2,384,486	+135.966%
2025-09-08	47.8000	48.4800	46.460000	47.0000	-1.468%	1,730,977	+138.979%
2025-09-05	47.6900	49.4600	46.280000	47.7000	+3.538%	2,166,988	+135.472%
2025-09-04	46.3000	47.3300	45.880000	46.0700	-0.346%	1,162,583	+143.803%
2025-09-03	45.3900	46.5199	45.100000	46.2300	+2.825%	1,533,096	+142.959%
2025-09-02	42.8800	45.0500	42.690000	44.9600	+0.875%	2,557,358	+149.822%
2025-08-29	46.4080	46.5900	44.380000	44.5700	-4.968%	1,517,780	+152.008%
2025-08-28	45.2000	46.9900	44.860000	46.9000	+5.393%	1,888,670	+139.488%
2025-08-27	44.7600	44.8700	43.275500	44.5000	-0.825%	1,839,579	+152.404%
2025-08-26	44.0700	45.9250	44.070000	44.8700	+1.769%	2,284,104	+150.323%
2025-08-25	44.4400	45.1399	44.000000	44.0900	-0.765%	1,421,567	+154.752%
2025-08-22	40.8600	44.6050	40.459400	44.4300	+8.950%	2,774,254	+152.802%
2025-08-21	40.1200	40.9400	39.660000	40.7800	+1.797%	2,295,493	+175.429%
2025-08-20	40.4300	40.8000	39.200000	40.0600	-1.086%	2,197,188	+180.379%
2025-08-19	41.4900	41.5300	39.930000	40.5000	-3.156%	2,511,642	+177.333%
2025-08-18	41.6100	42.1000	41.190000	41.8200	+0.048%	1,323,442	+168.580%
2025-08-15	42.3600	42.4192	40.780000	41.8000	-1.924%	3,586,778	+168.708%
2025-08-14	43.6000	43.9750	41.930000	42.6200	-5.205%	2,323,408	+163.538%
2025-08-13	47.1300	47.5000	44.550000	44.9600	-3.581%	1,859,485	+149.822%
2025-08-12	45.2000	46.7450	44.940000	46.6300	+4.528%	1,332,489	+140.875%
2025-08-11	45.4500	46.1100	44.430000	44.6100	-1.480%	2,021,409	+151.782%
2025-08-08	43.5500	45.4300	42.900000	45.2800	+4.428%	1,807,269	+148.057%
2025-08-07	44.1700	44.2000	42.820600	43.3600	+0.347%	1,590,110	+159.041%
2025-08-06	43.7400	43.7700	42.340000	43.2100	-1.460%	2,084,264	+159.940%
2025-08-05	44.9640	45.5200	43.410000	43.8500	-2.186%	2,137,293	+156.146%
2025-08-04	44.4700	45.4599	44.250000	44.8300	+3.438%	2,578,026	+150.547%
2025-08-01	45.3620	45.3900	42.840000	43.3400	-8.275%	5,241,055	+159.160%
2025-07-31	47.1900	51.1500	46.310000	47.2500	-3.037%	5,727,991	+137.714%
2025-07-30	48.6800	50.4300	48.220000	48.7300	+0.433%	5,149,366	+130.495%
2025-07-29	47.0450	50.0600	46.910000	48.5200	+5.593%	4,039,857	+131.492%
2025-07-28	45.7950	46.1500	45.295000	45.9500	+1.457%	1,761,496	+144.440%
2025-07-25	44.6400	45.8900	44.510000	45.2900	+2.304%	2,128,269	+148.002%
2025-07-24	46.5600	46.5600	44.260000	44.2700	-4.703%	1,977,830	+153.716%
2025-07-23	45.5800	46.6600	45.380000	46.4550	+3.142%	1,883,655	+141.782%
2025-07-22	47.0450	47.1700	43.500000	45.0400	-5.119%	3,270,242	+149.378%
2025-07-21	45.3500	48.5900	45.100000	47.4700	+5.419%	5,789,840	+136.613%
2025-07-18	46.7600	46.7600	44.750000	45.0300	-2.575%	2,969,114	+149.434%
2025-07-17	45.8100	47.6300	45.770000	46.2200	+0.895%	2,082,348	+143.012%
2025-07-16	45.8400	46.5100	45.388700	45.8100	+0.044%	1,916,644	+145.187%
2025-07-15	45.4500	46.2750	44.830000	45.7900	+3.363%	2,548,778	+145.294%
2025-07-14	43.7600	45.2400	43.320000	44.3000	+0.431%	1,871,375	+153.544%
2025-07-11	43.4600	44.4050	43.000000	44.1100	+0.524%	1,092,020	+154.636%
2025-07-10	43.7700	44.5202	43.290000	43.8800	-0.250%	1,638,896	+155.971%
2025-07-09	42.7050	44.3300	42.170000	43.9900	+3.190%	2,149,871	+155.331%
2025-07-08	43.5200	45.0000	42.400000	42.6300	+1.791%	2,568,680	+163.476%
2025-07-07	43.2400	43.7200	41.700000	41.8800	-4.861%	2,671,949	+168.195%
2025-07-03	41.8500	44.4300	41.340000	44.0200	+5.412%	2,151,795	+155.157%
2025-07-02	40.2600	42.0100	40.020000	41.7600	+2.806%	1,401,897	+168.966%
2025-07-01	40.5500	41.4200	40.010000	40.6200	-0.490%	2,063,794	+176.514%
2025-06-30	40.4300	41.5400	40.390000	40.8200	+1.416%	2,292,959	+175.159%
2025-06-27	40.1900	40.5797	39.940000	40.2500	+0.978%	2,371,991	+179.056%
2025-06-26	39.3900	40.3600	39.334200	39.8600	+1.684%	2,025,082	+181.786%
2025-06-25	38.0700	40.5700	38.050000	39.2000	+3.512%	2,730,407	+186.531%
2025-06-24	37.0800	37.9300	36.650000	37.8700	+2.490%	1,419,383	+196.594%
2025-06-23	36.4200	36.9800	35.520000	36.9500	+0.709%	1,572,589	+203.978%
2025-06-20	37.5000	37.8799	36.330000	36.6900	-0.757%	1,877,568	+206.132%
2025-06-18	36.5300	37.6354	36.500000	36.9700	+1.566%	1,502,600	+203.814%
2025-06-17	36.7300	37.5000	36.170000	36.4000	-1.860%	1,126,863	+208.571%
2025-06-16	36.2300	37.7350	35.930000	37.0900	+4.833%	2,062,438	+202.831%
2025-06-13	35.5500	36.0900	35.010100	35.3800	-2.856%	1,268,361	+217.467%
2025-06-12	36.2500	37.1900	36.080000	36.4200	-0.437%	1,640,988	+208.402%
2025-06-11	36.3600	37.0500	36.170000	36.5800	+1.092%	1,975,290	+207.053%
2025-06-10	35.7100	36.2700	35.380000	36.1850	+1.359%	1,577,826	+210.405%
2025-06-09	33.6400	35.7900	33.620000	35.7000	+7.465%	2,136,814	+214.622%
2025-06-06	32.7100	33.3600	32.570000	33.2200	+3.457%	927,276	+238.110%
2025-06-05	32.4600	34.0000	31.826300	32.1100	-0.803%	1,438,431	+249.798%
2025-06-04	32.5310	33.0900	32.200000	32.3700	-0.062%	1,866,385	+246.988%
2025-06-03	30.0100	32.4400	29.910000	32.3900	+8.546%	2,500,303	+246.774%
2025-06-02	29.7300	30.0800	29.475000	29.8400	-0.067%	615,430	+276.408%
2025-05-30	29.6300	29.9900	29.260000	29.8600	-0.067%	750,641	+276.155%
2025-05-29	30.2200	30.3500	29.720000	29.8800	-0.267%	576,338	+275.904%
2025-05-28	29.8800	29.9800	29.510000	29.9600	+0.604%	573,637	+274.900%
2025-05-27	29.2100	29.7900	28.860000	29.7800	+4.162%	775,695	+277.166%
2025-05-23	28.2100	28.7300	28.120000	28.5900	-1.550%	533,092	+292.865%
2025-05-22	28.8000	29.3200	28.660000	29.0400	+0.484%	700,042	+286.777%
2025-05-21	28.9300	29.4350	28.790000	28.9000	-1.567%	838,978	+288.651%
2025-05-20	29.2800	29.6450	29.160000	29.3600	-0.204%	605,359	+282.561%
2025-05-19	28.8500	29.4350	28.600000	29.4200	+0.170%	729,297	+281.781%
2025-05-16	28.9100	29.4200	28.610000	29.3700	+0.928%	839,347	+282.431%
2025-05-15	29.3800	29.5100	28.980000	29.1000	-1.855%	968,024	+285.979%
2025-05-14	29.6900	30.2050	29.410000	29.6500	-0.503%	1,107,804	+278.820%
2025-05-13	29.0200	29.8100	28.910000	29.8000	+3.114%	1,144,399	+276.913%
2025-05-12	28.0600	28.9500	28.050000	28.9000	+7.615%	1,282,700	+288.651%
2025-05-09	26.7800	27.4800	26.500000	26.8550	+2.735%	794,951	+318.246%
2025-05-08	26.2900	26.5700	25.675000	26.1400	+0.810%	1,085,290	+329.686%
2025-05-07	25.2600	26.0300	25.145000	25.9300	+3.183%	1,227,507	+333.166%
2025-05-06	24.5000	25.2200	24.310000	25.1300	+0.883%	721,478	+346.956%
2025-05-05	24.6400	25.3189	24.570000	24.9100	-0.479%	856,787	+350.903%
2025-05-02	23.8000	25.2700	23.610000	25.0300	+7.195%	1,222,196	+348.742%
2025-05-01	24.4250	24.4250	22.580000	23.3500	+16.633%	2,127,620	+381.028%
2025-04-30	19.9800	20.2200	19.585000	20.0200	-1.959%	1,090,556	+461.039%
2025-04-29	20.0700	20.5750	20.070000	20.4200	+0.690%	511,814	+450.049%
2025-04-28	20.3100	20.6450	19.870000	20.2800	-0.686%	633,622	+453.846%
2025-04-25	19.8700	20.4600	19.835000	20.4200	+1.896%	446,462	+450.049%
2025-04-24	19.2700	20.0800	19.123000	20.0400	+4.867%	564,680	+460.479%
2025-04-23	19.3400	19.7496	19.040000	19.1100	+3.241%	498,973	+487.755%
2025-04-22	18.5300	18.7900	18.250000	18.5100	+1.647%	633,612	+506.807%
2025-04-21	18.2800	18.3890	17.930000	18.2100	-2.359%	575,397	+516.804%
2025-04-17	18.7100	18.9100	18.445000	18.6500	-0.214%	342,234	+502.252%
2025-04-16	18.4900	18.8000	18.230000	18.6900	-0.691%	650,161	+500.963%
2025-04-15	18.6400	19.0688	18.260000	18.8200	+0.749%	325,763	+496.812%
2025-04-14	19.2600	19.5150	18.430000	18.6800	+0.161%	543,979	+501.285%
2025-04-11	18.6500	18.8450	18.145000	18.6500	-0.903%	532,736	+502.252%
2025-04-10	18.9300	19.3300	18.150000	18.8200	-5.141%	841,864	+496.812%
2025-04-09	17.3700	19.9900	17.190000	19.8400	+12.920%	1,043,857	+466.129%
2025-04-08	18.6700	18.9200	17.185000	17.5700	-2.226%	590,990	+539.271%
2025-04-07	16.9100	18.4400	15.774600	17.9700	+1.069%	852,620	+525.042%
2025-04-04	17.7000	18.1200	16.930000	17.7800	-5.325%	775,993	+531.721%
2025-04-03	20.1700	20.1700	18.400000	18.7800	-10.911%	784,935	+498.083%
2025-04-02	20.2900	21.1650	20.290000	21.0800	+1.787%	605,230	+432.827%
2025-04-01	20.3700	20.8350	20.250000	20.7100	+0.975%	590,255	+442.347%
2025-03-31	20.4400	20.6000	20.040000	20.5100	-1.678%	769,001	+447.635%
2025-03-28	21.4700	21.4700	20.610000	20.8600	-3.157%	846,242	+438.447%
2025-03-27	22.2600	22.3000	21.000000	21.5400	-3.495%	1,227,467	+421.448%
2025-03-26	22.8900	23.0991	22.130000	22.3200	-2.490%	433,942	+403.226%
2025-03-25	23.3800	23.4300	22.850000	22.8900	-2.263%	521,167	+390.695%
2025-03-24	23.2000	23.4650	22.990000	23.4200	+2.855%	461,190	+379.590%
2025-03-21	22.2500	22.8000	21.920000	22.7700	+0.619%	1,666,117	+393.281%
2025-03-20	22.3500	22.9150	22.350000	22.6300	+0.088%	332,691	+396.332%
2025-03-19	21.9300	22.8800	21.850000	22.6100	+3.668%	480,172	+396.771%
2025-03-18	21.8800	22.0250	21.750000	21.8100	-1.446%	385,862	+414.993%
2025-03-17	21.7500	22.2600	21.640000	22.1300	+1.374%	469,556	+407.546%
2025-03-14	21.5200	22.0600	21.291000	21.8300	+3.118%	504,646	+414.521%
2025-03-13	21.8300	22.0500	21.113000	21.1700	-3.816%	492,911	+430.562%
2025-03-12	22.3700	22.3700	21.815000	22.0100	-0.181%	562,795	+410.313%
2025-03-11	21.9500	22.2800	21.620000	22.0500	+0.731%	739,257	+409.388%
2025-03-10	22.3800	22.6450	21.465000	21.8900	-4.660%	796,211	+413.111%
2025-03-07	22.6600	22.9600	22.030000	22.9600	+1.145%	560,221	+389.199%
2025-03-06	22.6300	23.0680	22.430000	22.7000	-1.986%	531,708	+394.802%

.dark-mode .y6yp1J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6yp1J{ color: #333333; background-color: white; border: 2px solid #333333; }TTMITTM Technologies Incstock NASDAQ

TTMI
TTM Technologies Inc
stock NASDAQ