TTM Technologies Inc (TTMI) Historical Stock Data
20.51 ↓0.35 (-1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTMI is down -0.64% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 20.44 | 20.51 | ↑$0.07 (0.34%) | 20.04 | 20.60 | 769K |
| 2025-03-28 | 21.47 | 20.86 | ↓$0.61 (-2.84%) | 20.61 | 21.47 | 846.24K |
| 2025-03-27 | 22.26 | 21.54 | ↓$0.72 (-3.23%) | 21.00 | 22.30 | 1.23M |
| 2025-03-26 | 22.89 | 22.32 | ↓$0.57 (-2.49%) | 22.13 | 23.10 | 442.28K |
| 2025-03-25 | 23.38 | 22.89 | ↓$0.49 (-2.10%) | 22.85 | 23.43 | 561.61K |
| 2025-03-24 | 23.20 | 23.42 | ↑$0.22 (0.95%) | 22.99 | 23.47 | 567.89K |
| 2025-03-21 | 22.25 | 22.77 | ↑$0.52 (2.34%) | 21.92 | 22.80 | 1.83M |
| 2025-03-20 | 22.35 | 22.63 | ↑$0.28 (1.25%) | 22.35 | 22.92 | 703.83K |
| 2025-03-19 | 21.93 | 22.61 | ↑$0.68 (3.10%) | 21.85 | 22.88 | 857.85K |
| 2025-03-18 | 21.88 | 21.81 | ↓$0.07 (-0.32%) | 21.75 | 22.03 | 526.05K |
| 2025-03-17 | 21.75 | 22.13 | ↑$0.38 (1.75%) | 21.64 | 22.26 | 486.17K |
| 2025-03-14 | 21.52 | 21.83 | ↑$0.31 (1.44%) | 21.29 | 22.06 | 513.73K |
| 2025-03-13 | 21.83 | 21.17 | ↓$0.66 (-3.02%) | 21.11 | 22.05 | 514.04K |
| 2025-03-12 | 22.37 | 22.01 | ↓$0.36 (-1.61%) | 21.82 | 22.37 | 678.20K |
| 2025-03-11 | 21.95 | 22.05 | ↑$0.10 (0.46%) | 21.62 | 22.28 | 747.16K |
| 2025-03-10 | 22.38 | 21.89 | ↓$0.49 (-2.19%) | 21.47 | 22.65 | 815.48K |
| 2025-03-07 | 22.66 | 22.96 | ↑$0.30 (1.32%) | 22.03 | 22.96 | 580.85K |
| 2025-03-06 | 22.63 | 22.70 | ↑$0.07 (0.31%) | 22.43 | 23.07 | 552.35K |
| 2025-03-05 | 22.92 | 23.16 | ↑$0.24 (1.05%) | 22.64 | 23.21 | 480.78K |
| 2025-03-04 | 22.60 | 22.76 | ↑$0.16 (0.71%) | 21.94 | 23.09 | 609.48K |
| 2025-03-03 | 24.21 | 22.93 | ↓$1.28 (-5.29%) | 22.50 | 24.26 | 845.84K |
| 2025-02-28 | 23.96 | 24.11 | ↑$0.15 (0.63%) | 23.68 | 24.33 | 699.64K |
| 2025-02-27 | 24.79 | 24.10 | ↓$0.69 (-2.78%) | 24.06 | 25.13 | 555.70K |
| 2025-02-26 | 24.43 | 24.83 | ↑$0.40 (1.64%) | 24.43 | 24.86 | 538.41K |
| 2025-02-25 | 24.77 | 24.24 | ↓$0.53 (-2.14%) | 24.00 | 24.78 | 0.98M |
| 2025-02-24 | 25.55 | 24.63 | ↓$0.92 (-3.60%) | 24.61 | 25.76 | 649.08K |
| 2025-02-21 | 26.34 | 25.36 | ↓$0.98 (-3.72%) | 25.10 | 26.34 | 726.56K |
| 2025-02-20 | 26.35 | 26.02 | ↓$0.33 (-1.25%) | 25.87 | 26.89 | 663.59K |
| 2025-02-19 | 25.99 | 26.34 | ↑$0.35 (1.35%) | 25.81 | 26.47 | 698.07K |
| 2025-02-18 | 26.33 | 26.04 | ↓$0.29 (-1.10%) | 25.88 | 26.55 | 845.20K |
Create an account or log in to view more rows.
$TTMI pumped for what this week will bring
$TTMI i like the stock
$TTMI cover that shit
$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