Get the Stockscreener App
46.68
4.71%
2.0704
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 August 12, 2025, is $46.68.
- Ttm Technologies Inc all-time high stock price is $51.15, occurred on July 31, 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 899.58% to $46.68 now.
- The 52-week high stock price for TTMI is $51.15, representing a 9.57% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for TTMI is $15.77, indicating a -66.21% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 12, 2025 | $46.74 | $44.94 | $1.80 | 691,444.0 | +4.53% |
| Aug 11, 2025 | $46.11 | $44.43 | $1.68 | 2,020,468.0 | -1.48% |
| Aug 08, 2025 | $45.43 | $42.90 | $2.53 | 1,802,345.0 | +4.43% |
| Aug 07, 2025 | $44.20 | $42.82 | $1.38 | 1,588,975.0 | +0.35% |
| Aug 06, 2025 | $43.77 | $42.34 | $1.43 | 2,078,870.0 | -1.46% |
| Aug 05, 2025 | $45.52 | $43.41 | $2.11 | 2,132,780.0 | -2.19% |
| Aug 04, 2025 | $45.46 | $44.25 | $1.21 | 2,577,867.0 | +3.44% |
| Aug 01, 2025 | $45.39 | $42.84 | $2.55 | 5,240,265.0 | -8.28% |
| Jul 31, 2025 | $51.15 | $46.31 | $4.84 | 5,725,498.0 | -3.04% |
| Jul 30, 2025 | $50.43 | $48.22 | $2.21 | 5,120,097.0 | +0.43% |
| Jul 29, 2025 | $50.06 | $46.91 | $3.15 | 4,036,834.0 | +5.59% |
| Jul 28, 2025 | $46.15 | $45.30 | $0.855 | 1,753,595.0 | +1.46% |
| Jul 25, 2025 | $45.89 | $44.51 | $1.38 | 2,127,963.0 | +2.30% |
| Jul 24, 2025 | $46.56 | $44.26 | $2.30 | 1,975,424.0 | -4.70% |
| Jul 23, 2025 | $46.47 | $45.76 | $0.71 | 962,311.0 | +3.14% |
| Jul 22, 2025 | $47.17 | $43.50 | $3.67 | 3,269,195.0 | -5.12% |
| Jul 21, 2025 | $48.59 | $45.10 | $3.49 | 5,788,021.0 | +5.42% |
| Jul 18, 2025 | $46.76 | $44.75 | $2.01 | 2,968,692.0 | -2.57% |
| Jul 17, 2025 | $47.63 | $45.77 | $1.86 | 2,081,289.0 | +0.90% |
| Jul 16, 2025 | $46.51 | $45.39 | $1.12 | 1,916,376.0 | +0.04% |
| Jul 15, 2025 | $46.27 | $44.83 | $1.45 | 2,547,303.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $46.74 | $42.34 | $4.40 | 18,133,014.0 | -1.31% |
| Jul, 2025 | $51.15 | $40.01 | $11.14 | 57,775,639.0 | +15.75% |
| Jun, 2025 | $41.54 | $29.48 | $12.06 | 34,645,858.0 | +36.70% |
| May, 2025 | $30.35 | $22.58 | $7.77 | 19,082,711.0 | +49.15% |
| Apr, 2025 | $21.16 | $15.77 | $5.39 | 13,195,995.0 | -2.39% |
| Mar, 2025 | $24.26 | $20.04 | $4.22 | 12,889,895.0 | -14.93% |
| 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% |
3.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):