TTM Technologies Inc (TTMI) Historical Stock Data
25.21 ↑0.46 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTMI is down -0.06% a day on average. There have been 15 days where TTM Technologies Inc closed green and 15 days where TTMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 24.93 | 25.21 | ↑$0.28 (1.12%) | 24.70 | 25.41 | 493.08K |
| 2025-01-13 | 24.27 | 24.75 | ↑$0.48 (1.98%) | 24.27 | 25.02 | 577.54K |
| 2025-01-10 | 24.47 | 24.68 | ↑$0.21 (0.86%) | 24.21 | 24.78 | 344.56K |
| 2025-01-08 | 24.76 | 24.92 | ↑$0.16 (0.65%) | 24.18 | 24.98 | 436.71K |
| 2025-01-07 | 25.18 | 24.89 | ↓$0.29 (-1.15%) | 24.65 | 25.41 | 508.35K |
| 2025-01-06 | 25.04 | 25.03 | ↓$0.01 (-0.04%) | 24.97 | 25.49 | 379.70K |
| 2025-01-03 | 24.72 | 24.94 | ↑$0.22 (0.89%) | 24.61 | 25.00 | 430.95K |
| 2025-01-02 | 24.99 | 24.58 | ↓$0.41 (-1.64%) | 24.40 | 25.25 | 343.72K |
| 2024-12-31 | 24.84 | 24.75 | ↓$0.09 (-0.36%) | 24.60 | 25.05 | 271.27K |
| 2024-12-30 | 24.81 | 24.70 | ↓$0.11 (-0.44%) | 24.35 | 25.01 | 296.53K |
| 2024-12-27 | 25.40 | 25.04 | ↓$0.36 (-1.42%) | 24.86 | 25.56 | 315.01K |
| 2024-12-26 | 25.17 | 25.64 | ↑$0.47 (1.87%) | 25.06 | 25.74 | 320.03K |
| 2024-12-24 | 25.03 | 25.34 | ↑$0.31 (1.24%) | 24.78 | 25.37 | 190.96K |
| 2024-12-23 | 24.70 | 24.95 | ↑$0.25 (1.01%) | 24.53 | 25.02 | 360.38K |
| 2024-12-20 | 24.38 | 24.81 | ↑$0.43 (1.76%) | 24.29 | 25.15 | 2.38M |
| 2024-12-19 | 25.04 | 24.73 | ↓$0.31 (-1.24%) | 24.48 | 25.21 | 505.55K |
| 2024-12-18 | 26.43 | 24.96 | ↓$1.47 (-5.56%) | 24.66 | 26.61 | 813.38K |
| 2024-12-17 | 26.31 | 26.24 | ↓$0.07 (-0.27%) | 26.10 | 26.48 | 759.96K |
| 2024-12-16 | 25.68 | 26.66 | ↑$0.98 (3.82%) | 25.52 | 26.82 | 752.30K |
| 2024-12-13 | 25.38 | 25.74 | ↑$0.36 (1.42%) | 25.20 | 25.76 | 429.78K |
| 2024-12-12 | 27.96 | 25.49 | ↓$2.47 (-8.83%) | 25.41 | 28.00 | 1.05M |
| 2024-12-11 | 25.48 | 25.34 | ↓$0.14 (-0.55%) | 24.85 | 25.49 | 527.06K |
| 2024-12-10 | 24.70 | 25.18 | ↑$0.48 (1.94%) | 24.23 | 25.23 | 750.39K |
| 2024-12-09 | 24.73 | 24.72 | ↓$0.01 (-0.04%) | 24.53 | 25.05 | 708.99K |
| 2024-12-06 | 24.90 | 24.63 | ↓$0.27 (-1.08%) | 24.53 | 25.09 | 373.60K |
| 2024-12-05 | 24.59 | 24.80 | ↑$0.21 (0.85%) | 24.00 | 25.03 | 361.07K |
| 2024-12-04 | 24.66 | 24.63 | ↓$0.03 (-0.12%) | 24.42 | 24.93 | 399.43K |
| 2024-12-03 | 24.74 | 24.49 | ↓$0.25 (-1.01%) | 24.00 | 24.76 | 546.95K |
| 2024-12-02 | 24.35 | 24.88 | ↑$0.53 (2.18%) | 23.77 | 25.02 | 577.70K |
| 2024-11-29 | 24.31 | 24.38 | ↑$0.07 (0.29%) | 24.18 | 24.54 | 212.55K |
Create an account or log in to view more rows.
$TTMI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TTMI hold
$TTMI we going up from here
$TTMI holy fuck
$TTMI somebody knows something
$TTMI Buy Buy Buy
$TTMI red day ahead
$TTMI this sell-off is meh.
$TTMI Another boring day I believe
$TTMI Don't like that...