TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
104.24
-3.32 (-3.09%)
At close: Feb 27, 2026, 4:00 PM EST
104.23
-0.01 (-0.01%)
After-hours: Feb 27, 2026, 7:54 PM EST
TTM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 105.12 | 106.57 | 101.38 | 104.24 | 104.24 | -3.09% | 2,082,585 |
| Feb 26, 2026 | 109.05 | 109.48 | 101.37 | 107.56 | 107.56 | -1.19% | 2,041,044 |
| Feb 25, 2026 | 108.97 | 113.46 | 108.50 | 108.86 | 108.86 | 2.02% | 1,745,287 |
| Feb 24, 2026 | 108.84 | 110.78 | 105.83 | 106.70 | 106.70 | -0.14% | 1,515,257 |
| Feb 23, 2026 | 106.01 | 108.63 | 104.70 | 106.85 | 106.85 | -1.00% | 1,480,216 |
| Feb 20, 2026 | 99.53 | 110.29 | 99.45 | 107.93 | 107.93 | 7.51% | 3,314,075 |
| Feb 19, 2026 | 93.18 | 100.68 | 93.18 | 100.39 | 100.39 | 6.83% | 2,058,435 |
| Feb 18, 2026 | 91.26 | 96.98 | 89.75 | 93.97 | 93.97 | 3.37% | 1,487,022 |
| Feb 17, 2026 | 90.98 | 92.65 | 88.02 | 90.91 | 90.91 | -0.97% | 1,582,305 |
| Feb 13, 2026 | 92.31 | 95.53 | 89.99 | 91.80 | 91.80 | -0.57% | 1,443,710 |
| Feb 12, 2026 | 94.45 | 95.16 | 88.52 | 92.33 | 92.33 | 0.47% | 2,390,858 |
| Feb 11, 2026 | 96.54 | 97.91 | 89.51 | 91.90 | 91.90 | -1.99% | 1,985,112 |
| Feb 10, 2026 | 97.19 | 98.00 | 92.89 | 93.77 | 93.77 | -4.30% | 1,930,515 |
| Feb 9, 2026 | 99.12 | 101.93 | 96.00 | 97.98 | 97.98 | -0.61% | 1,910,082 |
| Feb 6, 2026 | 96.93 | 101.59 | 93.65 | 98.58 | 98.58 | 6.48% | 2,627,694 |
| Feb 5, 2026 | 87.05 | 96.94 | 81.80 | 92.58 | 92.58 | -3.78% | 3,812,362 |
| Feb 4, 2026 | 105.96 | 108.62 | 93.54 | 96.22 | 96.22 | -10.55% | 3,870,587 |
| Feb 3, 2026 | 106.43 | 111.00 | 102.16 | 107.57 | 107.57 | 4.68% | 3,970,977 |
| Feb 2, 2026 | 96.12 | 105.76 | 96.12 | 102.76 | 102.76 | 4.64% | 2,904,885 |
| Jan 30, 2026 | 96.35 | 103.50 | 96.00 | 98.20 | 98.20 | 1.78% | 4,300,870 |
| Jan 29, 2026 | 98.47 | 102.23 | 95.94 | 96.48 | 96.48 | -1.54% | 19,257,661 |
| Jan 28, 2026 | 95.59 | 100.66 | 95.51 | 97.99 | 97.99 | 3.57% | 3,022,358 |
| Jan 27, 2026 | 96.00 | 98.50 | 93.90 | 94.61 | 94.61 | -0.02% | 2,076,384 |
| Jan 26, 2026 | 94.87 | 96.60 | 93.01 | 94.63 | 94.63 | -0.41% | 1,759,192 |
| Jan 23, 2026 | 97.38 | 97.38 | 92.02 | 95.02 | 95.02 | -2.57% | 2,163,347 |
| Jan 22, 2026 | 104.47 | 106.00 | 94.68 | 97.53 | 97.53 | -2.34% | 2,696,055 |
| Jan 21, 2026 | 99.33 | 101.06 | 94.40 | 99.87 | 99.87 | 2.09% | 2,327,615 |
| Jan 20, 2026 | 98.42 | 102.19 | 97.19 | 97.83 | 97.83 | -3.15% | 2,628,158 |
| Jan 16, 2026 | 101.00 | 102.38 | 98.36 | 101.01 | 101.01 | 0.11% | 2,311,899 |
| Jan 15, 2026 | 99.72 | 106.68 | 99.66 | 100.90 | 100.90 | 4.54% | 3,683,684 |
| Jan 14, 2026 | 94.65 | 101.19 | 94.02 | 96.52 | 96.52 | 3.52% | 5,102,937 |
| Jan 13, 2026 | 81.09 | 96.45 | 81.00 | 93.24 | 93.24 | 19.71% | 6,716,936 |
| Jan 12, 2026 | 73.45 | 78.11 | 73.20 | 77.89 | 77.89 | 5.43% | 1,598,483 |
| Jan 9, 2026 | 67.30 | 75.06 | 67.14 | 73.88 | 73.88 | 10.50% | 2,494,330 |
| Jan 8, 2026 | 70.28 | 71.84 | 66.36 | 66.86 | 66.86 | -4.73% | 2,428,416 |
| Jan 7, 2026 | 69.63 | 70.80 | 67.19 | 70.18 | 70.18 | -0.38% | 1,355,955 |
| Jan 6, 2026 | 68.07 | 71.10 | 65.20 | 70.45 | 70.45 | 3.62% | 2,200,378 |
| Jan 5, 2026 | 73.87 | 74.74 | 66.25 | 67.99 | 67.99 | -3.71% | 2,541,455 |
| Jan 2, 2026 | 69.87 | 70.95 | 68.31 | 70.61 | 70.61 | 2.33% | 1,812,125 |
| Dec 31, 2025 | 70.82 | 71.00 | 68.88 | 69.00 | 69.00 | -2.02% | 866,157 |
| Dec 30, 2025 | 71.62 | 71.92 | 70.06 | 70.42 | 70.42 | -1.11% | 558,927 |
| Dec 29, 2025 | 70.70 | 71.72 | 69.47 | 71.21 | 71.21 | -0.71% | 681,590 |
| Dec 26, 2025 | 72.77 | 73.07 | 70.88 | 71.72 | 71.72 | -1.20% | 486,380 |
| Dec 24, 2025 | 71.39 | 73.08 | 70.62 | 72.59 | 72.59 | 1.40% | 682,656 |
| Dec 23, 2025 | 69.90 | 71.90 | 69.36 | 71.59 | 71.59 | 0.98% | 983,128 |
| Dec 22, 2025 | 72.46 | 72.98 | 70.34 | 70.90 | 70.90 | 0.73% | 987,928 |
| Dec 19, 2025 | 68.15 | 70.59 | 67.90 | 70.38 | 70.38 | 4.90% | 2,954,199 |
| Dec 18, 2025 | 63.69 | 67.37 | 62.59 | 67.09 | 67.09 | 8.95% | 2,338,945 |
| Dec 17, 2025 | 68.82 | 69.53 | 61.38 | 61.58 | 61.58 | -8.95% | 3,352,630 |
| Dec 16, 2025 | 71.02 | 72.46 | 67.54 | 67.63 | 67.63 | -6.13% | 2,902,016 |
| Dec 15, 2025 | 74.49 | 75.54 | 72.00 | 72.05 | 72.05 | -1.88% | 2,196,714 |
| Dec 12, 2025 | 78.24 | 78.93 | 72.14 | 73.43 | 73.43 | -8.49% | 2,355,207 |
| Dec 11, 2025 | 77.70 | 80.58 | 74.88 | 80.24 | 80.24 | 3.27% | 2,099,924 |
| Dec 10, 2025 | 76.47 | 79.03 | 75.32 | 77.70 | 77.70 | 1.25% | 1,546,531 |
| Dec 9, 2025 | 74.79 | 77.75 | 74.20 | 76.74 | 76.74 | 1.74% | 1,224,022 |
| Dec 8, 2025 | 74.93 | 76.22 | 74.03 | 75.43 | 75.43 | 2.29% | 1,463,777 |
| Dec 5, 2025 | 72.80 | 75.00 | 72.76 | 73.74 | 73.74 | 1.24% | 2,534,154 |
| Dec 4, 2025 | 66.08 | 73.40 | 66.00 | 72.84 | 72.84 | 9.11% | 2,843,844 |
| Dec 3, 2025 | 66.67 | 68.79 | 64.21 | 66.76 | 66.76 | 0.01% | 1,874,707 |
| Dec 2, 2025 | 69.40 | 69.93 | 66.66 | 66.75 | 66.75 | -1.69% | 2,197,655 |
| Dec 1, 2025 | 68.80 | 68.97 | 65.65 | 67.90 | 67.90 | -3.25% | 1,420,007 |
| Nov 28, 2025 | 69.18 | 70.99 | 68.45 | 70.18 | 70.18 | 2.77% | 1,209,300 |
| Nov 26, 2025 | 68.00 | 69.55 | 67.29 | 68.29 | 68.29 | -0.32% | 1,662,833 |
| Nov 25, 2025 | 64.81 | 68.91 | 63.40 | 68.51 | 68.51 | 5.50% | 2,181,158 |
| Nov 24, 2025 | 59.94 | 65.11 | 59.62 | 64.94 | 64.94 | 10.46% | 2,602,037 |
| Nov 21, 2025 | 58.68 | 59.73 | 55.44 | 58.79 | 58.79 | 0.58% | 2,801,040 |
| Nov 20, 2025 | 67.96 | 68.36 | 57.41 | 58.45 | 58.45 | -9.06% | 2,480,275 |
| Nov 19, 2025 | 63.34 | 67.07 | 63.17 | 64.27 | 64.27 | 1.47% | 1,742,568 |
| Nov 18, 2025 | 62.35 | 64.87 | 62.12 | 63.34 | 63.34 | -1.55% | 1,883,802 |
| Nov 17, 2025 | 66.98 | 68.94 | 63.59 | 64.34 | 64.34 | -5.37% | 3,132,228 |
| Nov 14, 2025 | 60.41 | 68.99 | 60.35 | 67.99 | 67.99 | 7.75% | 3,011,136 |
| Nov 13, 2025 | 69.65 | 69.69 | 62.12 | 63.10 | 63.10 | -10.50% | 3,315,790 |
| Nov 12, 2025 | 69.24 | 71.85 | 68.47 | 70.50 | 70.50 | 3.88% | 2,444,952 |
| Nov 11, 2025 | 68.50 | 69.96 | 67.15 | 67.87 | 67.87 | -2.89% | 1,262,394 |
| Nov 10, 2025 | 69.95 | 71.29 | 68.47 | 69.89 | 69.89 | 4.75% | 1,766,680 |
| Nov 7, 2025 | 66.34 | 67.00 | 63.10 | 66.72 | 66.72 | -2.04% | 2,599,374 |
| Nov 6, 2025 | 70.40 | 71.17 | 67.54 | 68.11 | 68.11 | -2.78% | 2,382,583 |
| Nov 5, 2025 | 66.10 | 70.35 | 65.02 | 70.06 | 70.06 | 5.69% | 1,908,879 |
| Nov 4, 2025 | 66.95 | 68.60 | 65.52 | 66.29 | 66.29 | -5.12% | 2,534,068 |
| Nov 3, 2025 | 67.39 | 70.12 | 66.38 | 69.87 | 69.87 | 3.97% | 3,841,236 |
| Oct 31, 2025 | 63.16 | 67.47 | 62.78 | 67.20 | 67.20 | 8.42% | 4,454,145 |
| Oct 30, 2025 | 60.64 | 62.41 | 57.00 | 61.98 | 61.98 | -2.44% | 4,811,025 |
| Oct 29, 2025 | 59.80 | 63.76 | 59.26 | 63.53 | 63.53 | 7.30% | 4,488,264 |
| Oct 28, 2025 | 58.80 | 59.84 | 58.07 | 59.21 | 59.21 | 0.53% | 2,150,115 |
| Oct 27, 2025 | 60.14 | 60.53 | 58.86 | 58.90 | 58.90 | 0.26% | 1,641,086 |
| Oct 24, 2025 | 60.03 | 60.33 | 58.72 | 58.75 | 58.75 | 0.60% | 1,601,013 |
| Oct 23, 2025 | 55.72 | 59.43 | 55.72 | 58.40 | 58.40 | 4.87% | 1,737,539 |
| Oct 22, 2025 | 59.20 | 59.26 | 54.43 | 55.69 | 55.69 | -1.76% | 1,859,091 |
| Oct 21, 2025 | 58.00 | 58.16 | 55.89 | 56.69 | 56.69 | -2.17% | 1,550,438 |
| Oct 20, 2025 | 58.37 | 58.59 | 57.09 | 57.95 | 57.95 | 1.38% | 931,449 |
| Oct 17, 2025 | 57.59 | 58.66 | 56.52 | 57.16 | 57.16 | -2.21% | 1,643,763 |
| Oct 16, 2025 | 59.11 | 60.01 | 57.80 | 58.45 | 58.45 | 0.41% | 1,548,607 |
| Oct 15, 2025 | 56.80 | 58.43 | 56.21 | 58.21 | 58.21 | 5.36% | 1,695,447 |
| Oct 14, 2025 | 53.60 | 55.86 | 53.36 | 55.25 | 55.25 | -0.50% | 1,665,695 |
| Oct 13, 2025 | 55.81 | 56.48 | 54.18 | 55.53 | 55.53 | 3.64% | 1,705,482 |
| Oct 10, 2025 | 56.97 | 58.35 | 53.50 | 53.58 | 53.58 | -5.20% | 2,551,425 |
| Oct 9, 2025 | 58.21 | 58.21 | 55.80 | 56.52 | 56.52 | -3.43% | 2,286,653 |
| Oct 8, 2025 | 58.30 | 59.01 | 56.66 | 58.53 | 58.53 | 0.90% | 2,533,577 |
| Oct 7, 2025 | 60.10 | 60.50 | 56.12 | 58.01 | 58.01 | -3.12% | 3,073,589 |
| Oct 6, 2025 | 61.50 | 62.44 | 59.82 | 59.88 | 59.88 | 1.18% | 2,150,532 |