Get the Stockscreener App
21.83
3.12%
0.66
Pre-market:
21.30
-0.53
-2.43%
Ttm Technologies Inc Stock (TTMI) Price History
The historical daily chart and data for Ttm Technologies Inc stock (TTMI), show that the latest closing stock price as of March 14, 2025, is $21.83.
- Ttm Technologies Inc all-time high stock price is $30.41, occurred on February 06, 2025.
- The lowest Ttm Technologies Inc stock price recorded was $4.67 on February 05, 2016. Since then, Ttm Technologies Inc's stock price has risen over 367.45% to $21.83 now.
- The 52-week high stock price for TTMI is $30.41, representing a 39.30% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for TTMI is $13.43, indicating a -38.48% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Ttm Technologies Inc (TTMI) stock in the beginning of 2024 was $15.13. The stock closed the year at $15.08, a loss of over -0.33% for the year.
The table below shows more information about TTMI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $22.06 | $21.29 | $0.769 | 504,645.0 | +3.12% |
| Mar 13, 2025 | $22.05 | $21.11 | $0.937 | 492,911.0 | -3.82% |
| Mar 12, 2025 | $22.37 | $21.82 | $0.555 | 562,792.0 | -0.18% |
| Mar 11, 2025 | $22.28 | $21.62 | $0.66 | 738,998.0 | +0.73% |
| Mar 10, 2025 | $22.64 | $21.46 | $1.18 | 796,211.0 | -4.66% |
| Mar 07, 2025 | $22.96 | $22.03 | $0.93 | 560,190.0 | +1.15% |
| Mar 06, 2025 | $23.07 | $22.43 | $0.638 | 531,704.0 | -1.99% |
| Mar 05, 2025 | $23.21 | $22.64 | $0.57 | 467,143.0 | +1.76% |
| Mar 04, 2025 | $22.92 | $22.58 | $0.34 | 269,986.0 | -0.74% |
| Mar 03, 2025 | $24.26 | $22.50 | $1.76 | 818,729.0 | -4.89% |
| Feb 28, 2025 | $24.33 | $23.68 | $0.65 | 622,807.0 | +0.04% |
| Feb 27, 2025 | $25.13 | $24.06 | $1.07 | 463,089.0 | -2.94% |
| Feb 26, 2025 | $24.86 | $24.43 | $0.425 | 520,575.0 | +2.43% |
| Feb 25, 2025 | $24.77 | $24.00 | $0.775 | 796,854.0 | -1.58% |
| Feb 24, 2025 | $25.76 | $24.61 | $1.15 | 617,672.0 | -2.88% |
| Feb 21, 2025 | $26.34 | $25.10 | $1.24 | 703,060.0 | -2.54% |
| Feb 20, 2025 | $26.89 | $25.87 | $1.02 | 580,875.0 | -1.21% |
| Feb 19, 2025 | $26.47 | $25.81 | $0.6638 | 619,455.0 | +1.15% |
| Feb 18, 2025 | $26.55 | $25.88 | $0.67 | 705,325.0 | -1.55% |
Ttm Technologies Inc Stock (TTMI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ttm Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ttm Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ttm Technologies Inc Stock (TTMI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $24.26 | $21.11 | $3.15 | 6,247,954.0 | -9.46% |
| Feb, 2025 | $30.41 | $23.57 | $6.84 | 16,024,558.0 | -1.95% |
| Jan, 2025 | $26.71 | $23.59 | $3.12 | 10,788,460.0 | -0.65% |
Ttm Technologies Inc Stock (TTMI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.00 | $23.77 | $4.23 | 10,884,547.0 | +1.31% |
| Nov, 2024 | $25.49 | $21.49 | $4.00 | 12,427,659.0 | +8.65% |
| Oct, 2024 | $23.61 | $17.67 | $5.94 | 13,725,871.0 | +22.96% |
| Sep, 2024 | $19.28 | $16.75 | $2.53 | 18,446,153.0 | -6.17% |
| Aug, 2024 | $20.71 | $16.91 | $3.80 | 15,890,348.0 | +0.36% |
| Jul, 2024 | $22.70 | $19.01 | $3.69 | 24,249,834.0 | -0.26% |
| Jun, 2024 | $20.11 | $17.89 | $2.21 | 13,998,863.0 | +4.46% |
| May, 2024 | $19.00 | $13.43 | $5.57 | 16,173,754.0 | +24.58% |
| Apr, 2024 | $15.69 | $13.95 | $1.74 | 10,265,994.0 | -4.60% |
| Mar, 2024 | $15.80 | $13.84 | $1.96 | 12,559,594.0 | +5.39% |
| Feb, 2024 | $16.54 | $13.84 | $2.70 | 18,289,187.0 | +6.76% |
| Jan, 2024 | $15.70 | $13.82 | $1.88 | 12,054,889.0 | -12.02% |
Ttm Technologies Inc Stock (TTMI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.10 | $14.25 | $1.85 | 12,644,854.0 | +5.33% |
| Nov, 2023 | $15.03 | $12.24 | $2.79 | 14,344,124.0 | +30.64% |
| Oct, 2023 | $13.06 | $11.14 | $1.92 | 14,169,463.0 | -10.79% |
| Sep, 2023 | $15.15 | $12.28 | $2.87 | 18,700,445.0 | -13.56% |
| Aug, 2023 | $15.26 | $13.99 | $1.27 | 18,321,761.0 | +3.76% |
| Jul, 2023 | $14.36 | $13.38 | $0.98 | 7,551,639.0 | +3.31% |
| Jun, 2023 | $14.40 | $13.06 | $1.34 | 12,902,931.0 | +1.46% |
| May, 2023 | $14.21 | $11.13 | $3.08 | 15,422,424.0 | +16.00% |
| Apr, 2023 | $13.51 | $11.40 | $2.11 | 7,752,148.0 | -12.45% |
| Mar, 2023 | $13.67 | $11.97 | $1.70 | 11,992,039.0 | +1.50% |
| Feb, 2023 | $16.68 | $13.05 | $3.63 | 10,539,929.0 | -15.46% |
| Jan, 2023 | $17.46 | $14.89 | $2.57 | 7,986,612.0 | +4.24% |
3.07%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):