$TTMI: TTM Technologies, Inc. - Common Stock
2025-06-11 TTMI 2025-06-11 07:02:12 36.97 33.11 1.01% TTMI 2025-06-11 08:03:10 36.32 35.00 1.01% TTMI 2025-06-11 09:02:14 36.53 36.20 0.59% TTMI 2025-06-11 10:03:14 36.38 36.32 0.50% TTMI 2025-06-11 11:02:15 36.70 36.67 1.40% TTMI 2025-06-11 12:03:06 36.61 36.59 1.18% TTMI 2025-06-11 13:02:13 36.58 36.56 1.09% TTMI 2025-06-11 14:03:07 36.49 36.45 0.84% TTMI 2025-06-11 15:02:12 36.78 36.74 1.62% TTMI 2025-06-11 16:03:05 37.47 36.18 1.12% TTMI 2025-06-11 17:02:07 37.47 36.18 1.11% TTMI 2025-06-11 18:03:02 37.47 36.10 1.11% TTMI 2025-06-11 20:03:01 0.00 0.00 1.11% 2025-06-12 TTMI 2025-06-12 05:02:16 36.74 32.07 1.11% TTMI 2025-06-12 07:02:17 39.87 33.15 1.11% TTMI 2025-06-12 08:03:14 36.58 35.07 1.11% TTMI 2025-06-12 09:02:16 36.54 35.07 -0.19% TTMI 2025-06-12 10:03:11 36.71 36.70 0.36% TTMI 2025-06-12 11:02:14 36.99 36.97 1.13% TTMI 2025-06-12 12:03:13 36.88 36.85 0.80% TTMI 2025-06-12 13:02:12 36.75 36.72 0.50% TTMI 2025-06-12 14:03:07 36.72 36.67 0.36% TTMI 2025-06-12 15:02:13 36.63 36.61 0.11% TTMI 2025-06-12 16:03:02 37.14 36.10 -0.41% TTMI 2025-06-12 18:03:05 37.30 36.10 -0.41% TTMI 2025-06-12 20:03:03 0.00 0.00 -0.41% 2025-06-13 TTMI 2025-06-13 05:20:13 36.29 31.78 -0.41% TTMI 2025-06-13 12:03:07 35.89 35.82 -1.53% TTMI 2025-06-13 13:02:17 36.03 35.97 -1.15% TTMI 2025-06-13 14:03:11 35.76 35.72 -1.83% TTMI 2025-06-13 15:02:17 35.35 35.32 -3.01% TTMI 2025-06-13 16:03:13 36.03 31.05 -2.82% TTMI 2025-06-13 17:02:11 36.03 31.78 -2.83% TTMI 2025-06-13 20:03:10 0.00 0.00 -2.83% 2025-06-16 TTMI 2025-06-16 05:02:16 36.01 35.38 -2.83% TTMI 2025-06-16 07:02:16 39.10 35.38 -2.83% TTMI 2025-06-16 08:03:09 36.03 35.38 -2.83% TTMI 2025-06-16 09:02:16 37.20 35.54 -2.83% TTMI 2025-06-16 10:03:17 36.74 36.65 3.60% TTMI 2025-06-16 11:02:13 37.53 37.46 5.82% TTMI 2025-06-16 12:03:07 37.25 37.21 5.11% TTMI 2025-06-16 13:02:15 37.48 37.46 5.79% TTMI 2025-06-16 14:03:10 37.71 37.68 6.40% TTMI 2025-06-16 15:02:13 37.35 37.31 5.35% TTMI 2025-06-16 16:03:08 37.82 37.09 4.72% TTMI 2025-06-16 17:02:09 37.82 37.09 5.17% TTMI 2025-06-16 18:03:07 38.60 37.09 5.17% TTMI 2025-06-16 19:02:10 38.60 36.59 4.86% TTMI 2025-06-16 20:03:02 0.00 0.00 4.86% 2025-06-17 TTMI 2025-06-17 05:02:41 42.26 36.61 -0.76% TTMI 2025-06-17 06:03:07 40.81 36.61 -0.25% TTMI 2025-06-17 07:02:14 40.42 33.47 -1.33% TTMI 2025-06-17 08:03:05 37.60 36.61 -0.14% TTMI 2025-06-17 09:02:07 37.01 36.70 -0.14% TTMI 2025-06-17 10:03:07 37.35 37.29 0.62% TTMI 2025-06-17 11:02:10 36.88 36.85 -0.62% TTMI 2025-06-17 12:03:08 36.66 36.63 -1.24% TTMI 2025-06-17 13:02:14 36.44 36.40 -1.89% TTMI 2025-06-17 14:03:07 36.32 36.28 -2.20% TTMI 2025-06-17 15:02:16 36.35 36.32 -2.09% TTMI 2025-06-17 16:03:04 37.15 36.21 -1.98% TTMI 2025-06-17 17:02:08 37.15 36.21 -1.89% TTMI 2025-06-17 20:03:06 0.00 0.00 -1.89% 2025-06-18 TTMI 2025-06-18 05:02:19 36.80 36.40 -1.89% TTMI 2025-06-18 06:03:12 40.32 32.93 1.08% TTMI 2025-06-18 07:02:17 39.94 33.29 1.08% TTMI 2025-06-18 08:03:08 37.14 36.31 1.08% TTMI 2025-06-18 10:03:08 37.06 36.97 1.62% TTMI 2025-06-18 11:02:19 37.41 37.34 2.70% TTMI 2025-06-18 12:03:05 37.30 37.25 2.43% TTMI 2025-06-18 13:02:13 37.16 37.14 2.02% TTMI 2025-06-18 14:03:08 37.29 37.20 2.29% TTMI 2025-06-18 15:02:19 36.74 36.70 0.89% TTMI 2025-06-18 16:03:14 37.70 36.79 1.56% TTMI 2025-06-18 17:02:13 37.70 37.00 1.59% TTMI 2025-06-18 18:03:04 40.60 37.00 1.59% TTMI 2025-06-18 19:02:16 40.60 37.00 1.79% TTMI 2025-06-18 20:03:08 0.00 0.00 1.79% 2025-06-20 TTMI 2025-06-20 05:02:07 37.79 32.28 1.79% TTMI 2025-06-20 06:03:02 37.32 36.00 -0.77% TTMI 2025-06-20 07:02:15 40.53 37.00 0.22% TTMI 2025-06-20 08:03:03 40.53 37.00 0.91% TTMI 2025-06-20 09:02:10 40.60 37.40 0.91% TTMI 2025-06-20 10:03:09 37.15 37.07 0.41% TTMI 2025-06-20 11:02:13 36.53 36.46 -1.26% TTMI 2025-06-20 12:03:05 36.79 36.75 -0.58% TTMI 2025-06-20 13:02:10 36.66 36.63 -0.88% TTMI 2025-06-20 14:03:09 36.49 36.47 -1.37% TTMI 2025-06-20 15:02:10 36.49 36.46 -1.37% TTMI 2025-06-20 16:17:29 37.39 36.00 -0.76% TTMI 2025-06-20 18:19:12 38.00 36.50 -0.08% TTMI 2025-06-20 20:02:58 0.00 0.00 -0.08% 2025-06-23 TTMI 2025-06-23 05:02:09 42.33 36.50 1.24% TTMI 2025-06-23 07:02:11 41.23 36.65 1.16% TTMI 2025-06-23 09:12:25 36.58 36.31 -0.30% TTMI 2025-06-23 10:05:27 36.21 36.14 -1.30% TTMI 2025-06-23 11:02:54 36.46 36.40 -0.73% TTMI 2025-06-23 12:02:26 36.51 36.47 -0.49% TTMI 2025-06-23 13:02:54 36.28 36.25 -1.08% TTMI 2025-06-23 14:02:30 36.70 36.68 0.00% TTMI 2025-06-23 15:02:52 36.87 36.79 0.35% TTMI 2025-06-23 16:02:29 37.00 36.54 0.73% TTMI 2025-06-23 17:02:48 37.00 36.54 0.74% TTMI 2025-06-23 18:02:25 40.50 36.54 0.19% TTMI 2025-06-23 19:02:48 37.56 36.54 0.19% TTMI 2025-06-23 20:02:23 0.00 0.00 0.19% 2025-06-24 TTMI 2025-06-24 05:02:16 41.22 33.79 0.19% TTMI 2025-06-24 07:02:23 37.56 33.79 0.19% TTMI 2025-06-24 08:03:03 37.56 37.00 0.19% TTMI 2025-06-24 09:02:15 37.70 37.50 1.91% TTMI 2025-06-24 10:03:04 37.00 36.95 0.05% TTMI 2025-06-24 11:02:19 37.53 37.50 1.58% TTMI 2025-06-24 12:03:04 37.42 37.39 1.23% TTMI 2025-06-24 13:02:26 37.61 37.57 1.77% TTMI 2025-06-24 14:03:04 37.71 37.65 1.99% TTMI 2025-06-24 15:02:16 37.67 37.65 1.96% TTMI 2025-06-24 16:03:07 38.03 37.47 2.51% TTMI 2025-06-24 17:02:20 37.87 37.47 2.49% TTMI 2025-06-24 18:03:04 38.03 37.14 2.49% TTMI 2025-06-24 20:02:56 0.00 0.00 2.49% 2025-06-25 TTMI 2025-06-25 05:02:19 41.27 37.86 2.49% TTMI 2025-06-25 07:02:15 42.33 37.86 0.14% TTMI 2025-06-25 08:03:05 38.60 37.86 0.87% TTMI 2025-06-25 09:02:19 38.54 38.20 1.33% TTMI 2025-06-25 10:03:10 40.35 40.32 6.82% TTMI 2025-06-25 11:02:23 40.37 40.32 6.90% TTMI 2025-06-25 12:03:09 40.30 40.25 6.55% TTMI 2025-06-25 13:02:21 39.60 39.57 4.65% TTMI 2025-06-25 14:03:06 39.39 39.36 4.14% TTMI 2025-06-25 15:02:17 39.43 39.40 4.25% TTMI 2025-06-25 16:03:03 42.60 39.00 3.65% TTMI 2025-06-25 17:02:18 42.60 39.00 3.56% TTMI 2025-06-25 18:03:02 39.25 39.00 3.67% TTMI 2025-06-25 19:02:25 39.25 39.00 3.62% TTMI 2025-06-25 20:02:58 0.00 0.00 3.62% 2025-06-26 TTMI 2025-06-26 05:02:20 43.98 35.90 3.62% TTMI 2025-06-26 06:03:03 43.98 37.88 3.62% TTMI 2025-06-26 07:02:22 43.98 38.88 1.82% TTMI 2025-06-26 08:03:03 43.30 39.29 1.82% TTMI 2025-06-26 09:02:21 39.53 39.40 0.79% TTMI 2025-06-26 10:03:04 40.20 40.03 2.48% TTMI 2025-06-26 11:02:16 40.12 40.07 2.38% TTMI 2025-06-26 12:03:05 40.03 39.99 2.14% TTMI 2025-06-26 13:02:21 39.90 39.86 1.82% TTMI 2025-06-26 14:03:04 39.73 39.71 1.35% TTMI 2025-06-26 15:02:17 39.83 39.79 1.64% TTMI 2025-06-26 16:03:00 40.28 39.40 1.72% TTMI 2025-06-26 17:02:14 40.28 39.40 1.66% TTMI 2025-06-26 20:03:02 0.00 0.00 2.68% 2025-06-27 TTMI 2025-06-27 05:00:49 45.51 40.00 3.39% TTMI 2025-06-27 06:00:51 45.51 41.00 2.93% TTMI 2025-06-27 07:00:46 45.51 40.10 2.93% TTMI 2025-06-27 08:00:58 40.98 40.10 1.91% TTMI 2025-06-27 09:00:44 40.60 40.00 1.66% TTMI 2025-06-27 10:00:54 40.31 40.25 1.10% TTMI 2025-06-27 11:00:45 40.48 40.46 1.61% TTMI 2025-06-27 12:00:53 40.24 40.21 0.92% TTMI 2025-06-27 13:00:43 40.25 40.21 0.92% TTMI 2025-06-27 14:00:52 40.28 40.25 1.07% TTMI 2025-06-27 15:00:55 40.06 40.03 0.46% TTMI 2025-06-27 16:00:51 40.26 40.25 1.02% TTMI 2025-06-27 17:00:42 40.48 39.97 1.00% TTMI 2025-06-27 21:00:42 0.00 0.00 1.00% 2025-06-30 TTMI 2025-06-30 05:00:48 47.21 40.25 0.18% TTMI 2025-06-30 06:00:50 47.21 40.36 0.18% TTMI 2025-06-30 07:00:46 44.65 40.36 3.66% TTMI 2025-06-30 08:00:52 44.55 40.36 3.66% TTMI 2025-06-30 09:00:48 44.55 40.43 1.73% TTMI 2025-06-30 10:00:51 40.92 40.85 1.53% TTMI 2025-06-30 11:00:45 41.07 41.03 2.06% TTMI 2025-06-30 12:00:49 41.37 41.32 2.78% TTMI 2025-06-30 13:00:46 41.45 41.43 2.99% TTMI 2025-06-30 14:00:58 41.13 41.07 2.13% TTMI 2025-06-30 15:00:45 40.97 40.95 1.81% TTMI 2025-06-30 16:00:57 40.89 40.88 1.56% TTMI 2025-06-30 17:00:49 41.60 40.82 1.84% TTMI 2025-06-30 18:01:01 45.18 40.82 1.84% TTMI 2025-06-30 19:00:42 42.87 40.82 1.84% TTMI 2025-06-30 20:00:50 42.87 40.90 1.84% TTMI 2025-06-30 21:00:42 0.00 0.00 1.84% 2025-07-01 TTMI 2025-07-01 05:00:48 42.25 39.31 1.84% TTMI 2025-07-01 06:00:52 42.25 40.15 0.20% TTMI 2025-07-01 07:00:45 41.02 40.15 0.62% TTMI 2025-07-01 08:00:54 41.02 40.70 -0.02% TTMI 2025-07-01 09:00:47 40.98 39.81 -0.27% TTMI 2025-07-01 10:00:48 41.04 40.96 0.45% TTMI 2025-07-01 11:00:47 40.44 40.40 -0.97% TTMI 2025-07-01 12:00:49 40.55 40.47 -0.80% TTMI 2025-07-01 13:00:47 40.76 40.71 -0.27% TTMI 2025-07-01 14:01:00 40.99 40.97 0.42% TTMI 2025-07-01 15:00:48 40.74 40.70 -0.27% TTMI 2025-07-01 16:00:51 40.62 40.61 -0.52% TTMI 2025-07-01 17:00:49 40.80 40.20 -0.17% TTMI 2025-07-01 19:00:50 40.60 40.20 -0.17% TTMI 2025-07-01 20:00:53 40.80 40.20 -0.51% TTMI 2025-07-01 21:00:44 0.00 0.00 -0.51% 2025-07-02 TTMI 2025-07-02 05:00:49 45.59 40.50 -0.51% TTMI 2025-07-02 08:00:54 41.50 40.50 -0.51% TTMI 2025-07-02 09:00:47 40.99 40.50 -0.51% TTMI 2025-07-02 10:00:53 40.55 40.50 -0.20% TTMI 2025-07-02 11:00:44 41.18 41.13 1.27% TTMI 2025-07-02 12:00:50 41.47 41.42 2.08% TTMI 2025-07-02 13:00:48 41.63 41.57 2.38% TTMI 2025-07-02 14:00:59 41.48 41.46 2.11% TTMI 2025-07-02 15:00:44 41.68 41.66 2.60% TTMI 2025-07-02 16:00:52 41.74 41.72 2.74% TTMI 2025-07-02 17:00:52 42.55 41.00 2.83% TTMI 2025-07-02 18:00:55 46.66 39.40 2.83% TTMI 2025-07-02 21:00:56 0.00 0.00 2.83% 2025-07-03 TTMI 2025-07-03 05:00:49 41.83 41.67 -0.20% TTMI 2025-07-03 06:00:57 41.85 41.66 -0.20% TTMI 2025-07-03 07:00:51 41.80 41.66 0.10% TTMI 2025-07-03 08:01:01 41.80 41.38 0.00% TTMI 2025-07-03 09:00:52 41.93 41.71 -0.05% TTMI 2025-07-03 10:00:54 43.13 43.01 3.23% TTMI 2025-07-03 11:00:51 44.16 44.11 5.88% TTMI 2025-07-03 12:00:53 44.19 44.14 5.96% TTMI 2025-07-03 13:00:46 44.04 44.03 5.64% TTMI 2025-07-03 14:00:49 44.50 42.00 -0.05% TTMI 2025-07-03 16:00:55 44.50 42.00 0.72% TTMI 2025-07-03 17:00:48 44.50 42.00 6.49% TTMI 2025-07-03 18:00:52 0.00 0.00 6.49% 2025-07-07 TTMI 2025-07-07 05:00:56 47.76 38.18 -2.18% TTMI 2025-07-07 06:01:00 44.00 38.18 -2.18% TTMI 2025-07-07 07:00:48 44.00 38.18 -0.24% TTMI 2025-07-07 08:00:54 43.99 43.22 -0.24% TTMI 2025-07-07 09:00:57 43.99 43.61 -0.07% TTMI 2025-07-07 10:00:58 43.28 43.18 -1.87% TTMI 2025-07-07 11:00:58 43.36 43.34 -1.60% TTMI 2025-07-07 12:00:52 43.17 43.15 -2.04% TTMI 2025-07-07 13:00:44 43.06 43.02 -2.37% TTMI 2025-07-07 14:00:53 42.78 42.77 -2.97% TTMI 2025-07-07 15:00:42 42.08 42.07 -4.65% TTMI 2025-07-07 16:00:52 41.85 41.84 -5.20% TTMI 2025-07-07 17:00:51 42.18 41.07 -4.93% TTMI 2025-07-07 18:00:55 42.18 40.96 -4.20% TTMI 2025-07-07 19:00:49 42.18 41.90 -4.20% TTMI 2025-07-07 20:00:51 47.76 41.90 -4.20% TTMI 2025-07-07 21:00:45 0.00 0.00 -4.20% 2025-07-08 TTMI 2025-07-08 05:00:54 42.75 41.14 1.98% TTMI 2025-07-08 06:00:58 47.09 42.50 1.98% TTMI 2025-07-08 07:00:42 47.09 42.70 1.98% TTMI 2025-07-08 08:00:51 43.64 42.80 3.82% TTMI 2025-07-08 09:00:48 43.64 42.90 2.36% TTMI 2025-07-08 10:00:50 43.29 43.16 3.02% TTMI 2025-07-08 11:00:45 42.97 42.94 2.45% TTMI 2025-07-08 12:00:50 43.04 43.01 2.64% TTMI 2025-07-08 13:00:48 43.14 43.08 2.77% TTMI 2025-07-08 14:00:51 43.08 43.04 2.68% TTMI 2025-07-08 15:00:50 42.66 42.64 1.75% TTMI 2025-07-08 16:00:55 42.65 42.64 1.75% TTMI 2025-07-08 17:00:54 43.00 42.63 2.17% TTMI 2025-07-08 18:00:58 43.00 42.63 2.22% TTMI 2025-07-08 19:00:51 43.00 42.63 1.81% TTMI 2025-07-08 20:00:58 43.00 42.00 1.81% TTMI 2025-07-08 21:00:51 0.00 0.00 1.81% 2025-07-09 TTMI 2025-07-09 05:00:48 49.93 42.01 1.81% TTMI 2025-07-09 06:00:57 43.00 42.01 1.81% TTMI 2025-07-09 08:00:53 43.00 42.02 1.81% TTMI 2025-07-09 09:00:48 43.00 42.60 -0.05% TTMI 2025-07-09 10:00:53 42.81 42.75 0.43% TTMI 2025-07-09 11:00:48 42.74 42.68 0.21% TTMI 2025-07-09 12:00:53 43.09 43.06 1.07% TTMI 2025-07-09 13:00:48 43.80 43.76 2.77% TTMI 2025-07-09 14:00:54 44.28 44.25 3.94% TTMI 2025-07-09 15:00:46 43.80 43.78 2.77% TTMI 2025-07-09 16:00:57 44.02 44.01 3.30% TTMI 2025-07-09 17:00:50 44.30 43.74 3.19% TTMI 2025-07-09 19:00:45 44.30 43.90 3.19% TTMI 2025-07-09 21:00:47 0.00 0.00 3.19% 2025-07-10 TTMI 2025-07-10 05:00:58 47.32 43.60 -0.89% TTMI 2025-07-10 06:00:56 45.00 43.62 -0.89% TTMI 2025-07-10 07:00:51 44.99 43.62 -0.89% TTMI 2025-07-10 09:00:55 44.99 43.62 0.02% TTMI 2025-07-10 10:00:54 43.80 43.65 -0.47% TTMI 2025-07-10 11:00:49 43.61 43.57 -0.91% TTMI 2025-07-10 12:00:48 44.46 44.42 1.10% TTMI 2025-07-10 13:00:47 44.19 44.16 0.45% TTMI 2025-07-10 14:00:54 44.21 44.19 0.52% TTMI 2025-07-10 15:00:48 44.13 44.12 0.35% TTMI 2025-07-10 16:00:56 43.90 43.89 -0.21% TTMI 2025-07-10 17:00:52 44.70 43.75 -0.23% TTMI 2025-07-10 20:00:53 44.70 44.00 -0.23% TTMI 2025-07-10 21:00:49 0.00 0.00 -0.23% 2025-07-11 TTMI 2025-07-11 05:02:23 43.87 38.50 -0.23%