NASDAQ : TTMI
TTM Technologies, Inc. — Price history
Technology · Electronic Components · United States
Last price 82.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TTM Technologies, Inc. (TTMI) closed at 76.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 84.27 | 85.6 | 76.1 | 76.58 | 5,908,603 | -7.67% |
| 2026-10-30 | 81.31 | 85.3 | 79.67 | 82.94 | 3,534,692 | -5.35% |
| 2026-10-29 | 90.68 | 91.5 | 86.72 | 87.63 | 4,970,040 | -3.48% |
| 2026-10-28 | 91.33 | 92.07 | 86.68 | 90.79 | 4,236,196 | +4.62% |
| 2026-10-27 | 87.345 | 89.515 | 84.5 | 86.78 | 3,651,464 | +1.50% |
| 2026-10-26 | 80.44 | 88.8 | 79.8 | 85.5 | 8,254,612 | +6.73% |
| 2026-10-23 | 75.15 | 80.57 | 73.563 | 80.11 | 8,570,581 | +8.42% |
| 2026-10-22 | 83.75 | 84.09 | 71.71 | 73.89 | 17,484,311 | -27.67% |
| 2026-10-21 | 99.76 | 102.53 | 96.673 | 102.15 | 4,572,019 | +6.95% |
| 2026-10-20 | 96.3 | 99.81 | 94 | 95.51 | 4,208,330 | -3.62% |
| 2026-10-19 | 98.65 | 100.465 | 96.23 | 99.1 | 3,932,352 | +5.56% |
| 2026-10-16 | 98.96 | 100.29 | 93.26 | 93.88 | 3,848,497 | -7.38% |
| 2026-10-15 | 97.58 | 101.71 | 92.15 | 101.36 | 6,308,682 | -1.89% |
| 2026-10-14 | 113.41 | 114.243 | 102.61 | 103.31 | 4,298,106 | -11.02% |
| 2026-10-13 | 106.3 | 116.35 | 104.1 | 116.1 | 3,736,403 | +5.23% |
| 2026-10-12 | 118.31 | 118.99 | 106.7 | 110.33 | 5,356,235 | -8.83% |
| 2026-10-09 | 122.11 | 126.59 | 118.22 | 121.01 | 2,125,193 | +2.99% |
| 2026-10-08 | 124.8 | 129.875 | 116.53 | 117.5 | 2,267,479 | -8.35% |
| 2026-10-07 | 128.5 | 129.58 | 124.685 | 128.2 | 1,757,171 | -3.40% |
| 2026-10-06 | 134.84 | 136.405 | 131.94 | 132.71 | 1,435,190 | -0.32% |
| 2026-10-05 | 134.79 | 137.88 | 132.3 | 133.14 | 2,306,132 | +0.96% |
| 2026-10-02 | 128.83 | 134.57 | 127.32 | 131.87 | 1,613,403 | +4.25% |
| 2026-10-01 | 121.47 | 127.31 | 119.77 | 126.5 | 1,784,752 | +2.98% |
| 2026-09-30 | 123.95 | 124.04 | 119.231 | 122.84 | 2,535,167 | +0.03% |
| 2026-09-29 | 127.98 | 128.4 | 120.12 | 122.8 | 2,217,087 | -1.12% |
| 2026-09-28 | 127.5 | 128.3 | 119.015 | 124.19 | 1,831,069 | -3.86% |
| 2026-09-25 | 130.015 | 131.316 | 126.69 | 129.17 | 1,639,980 | +1.72% |
| 2026-09-24 | 121.34 | 128.88 | 119.435 | 126.98 | 1,812,749 | +0.92% |
| 2026-09-23 | 126.97 | 128.57 | 123 | 125.82 | 1,326,000 | -1.29% |
| 2026-09-22 | 124.02 | 128.66 | 121.825 | 127.47 | 2,841,439 | +2.78% |
| 2026-09-21 | 122.05 | 127.21 | 118.88 | 124.02 | 2,071,430 | +5.13% |
| 2026-09-18 | 116.24 | 118.59 | 114.34 | 117.97 | 2,744,341 | +2.79% |
| 2026-09-17 | 117.6 | 120.7 | 114.1 | 114.77 | 1,384,664 | +0.68% |
| 2026-09-16 | 114.92 | 116.75 | 111.48 | 114 | 1,357,478 | +1.37% |
| 2026-09-15 | 115.83 | 116.465 | 109.94 | 112.46 | 1,586,591 | -0.67% |
| 2026-09-14 | 117.61 | 120.535 | 112.83 | 113.22 | 2,637,773 | -10.46% |
| 2026-09-11 | 127.24 | 128.85 | 124.333 | 126.44 | 1,355,560 | +3.35% |
| 2026-09-10 | 121.94 | 125.508 | 119.69 | 122.34 | 1,319,119 | -1.54% |
| 2026-09-09 | 129.75 | 131.37 | 123.81 | 124.25 | 1,580,461 | -3.94% |
| 2026-09-08 | 127.77 | 133.77 | 127.57 | 129.35 | 1,960,765 | +2.99% |
| 2026-09-04 | 118.58 | 125.95 | 118.3 | 125.6 | 2,321,384 | +8.85% |
| 2026-09-03 | 115.21 | 116.9 | 109.53 | 115.39 | 1,815,763 | -0.18% |
| 2026-09-02 | 114.22 | 115.747 | 111.41 | 115.6 | 1,305,737 | +0.23% |
| 2026-09-01 | 116.68 | 119.16 | 113.82 | 115.33 | 1,434,068 | -3.02% |
| 2026-08-31 | 118.83 | 119.71 | 116.72 | 118.92 | 1,401,895 | +0.23% |
| 2026-08-28 | 122.81 | 123.78 | 118.2 | 118.65 | 1,358,177 | -4.87% |
| 2026-08-27 | 127.075 | 129.51 | 121.92 | 124.73 | 2,627,326 | +2.49% |
| 2026-08-26 | 115.5 | 124.911 | 114.97 | 121.7 | 3,871,452 | +8.37% |
| 2026-08-25 | 113 | 113.43 | 110.3 | 112.3 | 2,129,548 | +4.84% |
| 2026-08-24 | 106.85 | 108.02 | 103.66 | 107.12 | 3,227,674 | -3.09% |
| 2026-08-21 | 115.27 | 116.72 | 109.225 | 110.54 | 2,404,238 | -3.36% |
| 2026-08-20 | 115.85 | 117.64 | 113.21 | 114.38 | 1,835,625 | -1.72% |
| 2026-08-19 | 126.17 | 126.3 | 114.15 | 116.38 | 3,560,027 | -7.42% |
| 2026-08-18 | 134.84 | 135.57 | 121.79 | 125.71 | 3,666,460 | -10.83% |
| 2026-08-17 | 140.21 | 143.58 | 133.31 | 140.98 | 3,041,370 | +0.70% |
| 2026-08-14 | 138.8 | 145.8 | 137 | 140 | 1,664,803 | +0.81% |
| 2026-08-13 | 138.99 | 143.492 | 137.15 | 138.88 | 2,953,065 | +0.56% |
| 2026-08-12 | 138.83 | 140.96 | 136.04 | 138.1 | 2,215,383 | +5.63% |
| 2026-08-11 | 132.4 | 132.85 | 128.31 | 130.74 | 1,973,364 | +0.51% |
| 2026-08-10 | 140.43 | 142 | 130.04 | 130.08 | 3,409,491 | -5.20% |
| 2026-08-07 | 140.29 | 145.89 | 135.02 | 137.21 | 3,557,653 | +0.63% |
| 2026-08-06 | 131.74 | 149.94 | 124 | 136.355 | 6,264,681 | +3.89% |
| 2026-08-05 | 130.5 | 137.185 | 129.56 | 131.25 | 4,719,821 | -1.16% |
| 2026-08-04 | 129.935 | 136.15 | 124.74 | 132.79 | 4,202,651 | +9.55% |
| 2026-08-03 | 111.67 | 122.28 | 110.01 | 121.21 | 2,253,660 | +5.00% |
| 2026-07-31 | 124.17 | 126.24 | 115.02 | 115.44 | 2,436,294 | -0.06% |
| 2026-07-30 | 111.02 | 118.26 | 109.546 | 115.51 | 3,591,463 | +13.50% |
| 2026-07-29 | 107.67 | 113.245 | 99.19 | 101.77 | 6,651,357 | -6.37% |
| 2026-07-28 | 116.76 | 116.76 | 104.49 | 108.69 | 5,928,903 | -12.14% |
| 2026-07-27 | 131.81 | 133 | 118.76 | 123.71 | 2,268,117 | -5.86% |
| 2026-07-24 | 142.43 | 143.04 | 131.01 | 131.41 | 1,268,796 | -9.28% |
| 2026-07-23 | 144.39 | 150.19 | 141.745 | 144.85 | 1,161,663 | +0.10% |
| 2026-07-22 | 140.6 | 150.2 | 140.6 | 144.7 | 2,102,321 | -1.46% |
| 2026-07-21 | 141.78 | 147.33 | 139.19 | 146.85 | 1,685,917 | +10.27% |
| 2026-07-20 | 135.625 | 140.34 | 132.87 | 133.17 | 2,396,725 | +0.89% |
| 2026-07-17 | 124.721 | 133.42 | 120.38 | 132 | 2,116,499 | +1.43% |
| 2026-07-16 | 138.235 | 138.25 | 129.49 | 130.14 | 2,084,849 | -9.39% |
| 2026-07-15 | 144.48 | 145.86 | 136.03 | 143.62 | 1,920,310 | +1.16% |
| 2026-07-14 | 145.22 | 146.86 | 138.85 | 141.97 | 1,872,250 | +4.13% |
| 2026-07-13 | 141.72 | 144.59 | 135.91 | 136.34 | 2,064,531 | -6.90% |
| 2026-07-10 | 148 | 149.06 | 143.61 | 146.44 | 1,660,446 | -2.35% |
| 2026-07-09 | 153 | 154.81 | 149.335 | 149.97 | 2,535,028 | +3.22% |
| 2026-07-08 | 142 | 146.88 | 140 | 145.29 | 2,161,765 | +0.84% |
| 2026-07-07 | 142.74 | 149.88 | 137.535 | 144.08 | 2,606,698 | -3.55% |
| 2026-07-06 | 156.89 | 161.01 | 147.945 | 149.39 | 4,262,679 | -4.22% |
| 2026-07-02 | 178.25 | 179.679 | 151.8 | 155.98 | 3,098,773 | -13.20% |
| 2026-07-01 | 180.5 | 182.965 | 173.6 | 179.7 | 2,279,641 | -3.91% |
| 2026-06-30 | 188.3 | 193.44 | 183.77 | 187.02 | 3,220,625 | +0.12% |
| 2026-06-29 | 188.06 | 189.69 | 174.5 | 186.8 | 3,567,096 | -2.45% |
| 2026-06-26 | 206 | 206 | 187.095 | 191.49 | 17,247,263 | -9.06% |
| 2026-06-25 | 216.765 | 219.8 | 203.26 | 210.57 | 1,607,487 | +0.40% |
| 2026-06-24 | 214 | 217.816 | 202.41 | 209.74 | 1,747,771 | -1.61% |
| 2026-06-23 | 202.922 | 213.98 | 200.16 | 213.17 | 2,038,832 | -3.75% |
| 2026-06-22 | 220.84 | 223.83 | 210.735 | 221.47 | 2,353,542 | +2.32% |
| 2026-06-18 | 212.93 | 217.94 | 209.62 | 216.44 | 2,639,163 | +6.78% |
| 2026-06-17 | 206 | 208.04 | 199.52 | 202.7 | 1,714,948 | +1.56% |
| 2026-06-16 | 206.65 | 209.37 | 198.81 | 199.58 | 1,958,744 | -3.43% |
| 2026-06-15 | 203.84 | 209.08 | 201.8 | 206.66 | 2,313,910 | +6.50% |
| 2026-06-12 | 188.88 | 197.32 | 185.01 | 194.05 | 1,934,253 | +3.65% |
| 2026-06-11 | 176.54 | 187.48 | 174.395 | 187.21 | 1,714,828 | +8.77% |
| 2026-06-10 | 173.09 | 186.99 | 167.532 | 172.12 | 1,642,749 | -1.00% |
| 2026-06-09 | 185 | 188.39 | 162.3 | 173.86 | 2,337,980 | -2.53% |
| 2026-06-08 | 175.69 | 180.736 | 169.57 | 178.38 | 2,494,926 | +6.42% |
| 2026-06-05 | 178.02 | 179.81 | 165.78 | 167.62 | 1,992,516 | -9.32% |
| 2026-06-04 | 180.4 | 191.3 | 174.109 | 184.84 | 1,847,952 | -2.51% |
| 2026-06-03 | 180.49 | 191.12 | 176 | 189.6 | 2,567,688 | +5.56% |
| 2026-06-02 | 178 | 180.674 | 172.06 | 179.62 | 2,361,723 | +4.16% |
| 2026-06-01 | 169.94 | 176.47 | 166.08 | 172.44 | 2,992,658 | -0.74% |
| 2026-05-29 | 189.96 | 193 | 171.53 | 173.72 | 4,684,235 | -7.49% |
| 2026-05-28 | 193 | 193 | 182.382 | 187.79 | 3,292,335 | -1.51% |
| 2026-05-27 | 196.48 | 196.517 | 174.06 | 190.67 | 5,117,703 | -3.19% |
| 2026-05-26 | 200.68 | 200.68 | 189.01 | 196.95 | 3,389,550 | +3.70% |
| 2026-05-22 | 188.33 | 191.73 | 182.69 | 189.92 | 3,084,730 | +8.81% |
| 2026-05-21 | 169.37 | 178.68 | 167.02 | 174.55 | 1,776,846 | +3.06% |
| 2026-05-20 | 165.94 | 173.63 | 164.01 | 169.36 | 2,696,990 | +4.93% |
| 2026-05-19 | 156.48 | 164.35 | 148.379 | 161.41 | 2,199,778 | +1.61% |
| 2026-05-18 | 168.15 | 170.5 | 154.72 | 158.86 | 1,627,460 | -5.07% |
| 2026-05-15 | 166 | 169.62 | 159.011 | 167.35 | 2,086,963 | -2.63% |
| 2026-05-14 | 168.82 | 174.5 | 167.44 | 171.87 | 1,858,959 | +1.81% |
| 2026-05-13 | 168.16 | 172 | 162.385 | 168.82 | 2,655,202 | +3.34% |