Skip to main content
TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
137.59
-6.58 (-4.56%)
At close: Apr 28, 2026, 4:00 PM EDT
139.75
+2.16 (1.57%)
After-hours: Apr 28, 2026, 7:58 PM EDT

TTM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026134.93140.00131.40137.59137.59-4.56%3,003,105
Apr 27, 2026146.84148.11138.42144.17144.17-3.25%2,545,857
Apr 24, 2026136.72149.08136.16149.01149.0112.05%2,657,426
Apr 23, 2026127.85134.61127.00132.98132.984.95%1,728,414
Apr 22, 2026127.92130.00122.08126.71126.711.17%1,485,949
Apr 21, 2026126.51129.24123.16125.25125.25-0.45%1,184,283
Apr 20, 2026126.27130.99124.00125.81125.81-0.34%1,628,574
Apr 17, 2026119.20126.35118.92126.24126.247.96%1,670,119
Apr 16, 2026116.13118.13112.16116.93116.930.28%1,737,546
Apr 15, 2026119.82122.46112.42116.60116.60-3.43%2,300,166
Apr 14, 2026126.53126.71119.27120.74120.74-2.23%1,610,070
Apr 13, 2026120.85124.81119.62123.49123.491.65%1,336,060
Apr 10, 2026109.18123.16107.91121.49121.4912.98%3,053,995
Apr 9, 2026106.00108.77105.05107.53107.531.59%1,152,924
Apr 8, 2026106.48107.1998.58105.85105.856.61%2,139,947
Apr 7, 202694.7499.7094.7499.2999.293.75%1,130,073
Apr 6, 202697.1798.9394.3595.7095.70-1.83%865,937
Apr 2, 202690.2398.1189.7097.4897.480.41%1,049,237
Apr 1, 2026100.33101.4095.8197.0897.08-0.35%1,573,193
Mar 31, 202691.5397.7391.0097.4297.4210.34%1,982,165
Mar 30, 202697.3997.3986.7588.2988.29-7.52%1,821,294
Mar 27, 202695.3798.5892.0795.4795.47-0.48%1,327,500
Mar 26, 2026104.26105.2595.6295.9395.93-11.18%1,775,427
Mar 25, 2026108.62111.18107.00108.00108.000.94%1,207,685
Mar 24, 202699.00107.5598.10106.99106.995.49%1,889,100
Mar 23, 202694.31104.8393.61101.42101.4210.79%2,758,963
Mar 20, 202695.2196.4087.9191.5491.54-5.71%4,221,668
Mar 19, 202692.3198.7490.2997.0897.081.86%1,801,389
Mar 18, 202697.5498.9895.1595.3195.31-2.29%1,604,524
Mar 17, 202695.7498.9995.2097.5497.541.07%1,387,913
Mar 16, 202694.1697.5094.1696.5196.516.48%1,205,787
Mar 13, 202691.6493.5489.4190.6490.640.11%1,021,740
Mar 12, 202692.0893.1489.5190.5490.54-5.13%1,270,486
Mar 11, 202695.8599.3594.3195.4495.44-1.03%938,332
Mar 10, 202696.9399.8995.9396.4396.43-0.38%1,742,104
Mar 9, 202686.4296.8985.8896.8096.8010.11%2,221,874
Mar 6, 202695.1697.2587.6687.9187.91-11.16%2,339,941
Mar 5, 2026102.46105.4294.9098.9598.95-5.89%2,407,659
Mar 4, 2026107.03109.00103.06105.14105.141.05%1,353,591
Mar 3, 2026107.99108.39100.56104.05104.05-7.92%1,821,258
Mar 2, 2026101.62113.18100.78113.00113.008.40%2,345,827
Feb 27, 2026105.12106.57101.38104.24104.24-3.09%2,082,585
Feb 26, 2026109.05109.48101.37107.56107.56-1.19%2,041,044
Feb 25, 2026108.97113.46108.50108.86108.862.02%1,745,287
Feb 24, 2026108.84110.78105.83106.70106.70-0.14%1,515,257
Feb 23, 2026106.01108.63104.70106.85106.85-1.00%1,480,216
Feb 20, 202699.53110.2999.45107.93107.937.51%3,314,075
Feb 19, 202693.18100.6893.18100.39100.396.83%2,058,435
Feb 18, 202691.2696.9889.7593.9793.973.37%1,487,022
Feb 17, 202690.9892.6588.0290.9190.91-0.97%1,582,305
Feb 13, 202692.3195.5389.9991.8091.80-0.57%1,443,710
Feb 12, 202694.4595.1688.5292.3392.330.47%2,390,858
Feb 11, 202696.5497.9189.5191.9091.90-1.99%1,985,112
Feb 10, 202697.1998.0092.8993.7793.77-4.30%1,930,515
Feb 9, 202699.12101.9396.0097.9897.98-0.61%1,910,082
Feb 6, 202696.93101.5993.6598.5898.586.48%2,627,694
Feb 5, 202687.0596.9481.8092.5892.58-3.78%3,812,362
Feb 4, 2026105.96108.6293.5496.2296.22-10.55%3,870,587
Feb 3, 2026106.43111.00102.16107.57107.574.68%3,970,977
Feb 2, 202696.12105.7696.12102.76102.764.64%2,904,885
Jan 30, 202696.35103.5096.0098.2098.201.78%4,300,870
Jan 29, 202698.47102.2395.9496.4896.48-1.54%19,257,661
Jan 28, 202695.59100.6695.5197.9997.993.57%3,022,358
Jan 27, 202696.0098.5093.9094.6194.61-0.02%2,076,384
Jan 26, 202694.8796.6093.0194.6394.63-0.41%1,759,192
Jan 23, 202697.3897.3892.0295.0295.02-2.57%2,163,347
Jan 22, 2026104.47106.0094.6897.5397.53-2.34%2,696,055
Jan 21, 202699.33101.0694.4099.8799.872.09%2,327,615
Jan 20, 202698.42102.1997.1997.8397.83-3.15%2,628,158
Jan 16, 2026101.00102.3898.36101.01101.010.11%2,311,899
Jan 15, 202699.72106.6899.66100.90100.904.54%3,683,684
Jan 14, 202694.65101.1994.0296.5296.523.52%5,102,937
Jan 13, 202681.0996.4581.0093.2493.2419.71%6,716,936
Jan 12, 202673.4578.1173.2077.8977.895.43%1,598,483
Jan 9, 202667.3075.0667.1473.8873.8810.50%2,494,330
Jan 8, 202670.2871.8466.3666.8666.86-4.73%2,428,416
Jan 7, 202669.6370.8067.1970.1870.18-0.38%1,355,955
Jan 6, 202668.0771.1065.2070.4570.453.62%2,200,378
Jan 5, 202673.8774.7466.2567.9967.99-3.71%2,541,455
Jan 2, 202669.8770.9568.3170.6170.612.33%1,812,125
Dec 31, 202570.8271.0068.8869.0069.00-2.02%866,157
Dec 30, 202571.6271.9270.0670.4270.42-1.11%558,927
Dec 29, 202570.7071.7269.4771.2171.21-0.71%681,590
Dec 26, 202572.7773.0770.8871.7271.72-1.20%486,380
Dec 24, 202571.3973.0870.6272.5972.591.40%682,656
Dec 23, 202569.9071.9069.3671.5971.590.98%983,128
Dec 22, 202572.4672.9870.3470.9070.900.73%987,928
Dec 19, 202568.1570.5967.9070.3870.384.90%2,954,199
Dec 18, 202563.6967.3762.5967.0967.098.95%2,338,945
Dec 17, 202568.8269.5361.3861.5861.58-8.95%3,352,630
Dec 16, 202571.0272.4667.5467.6367.63-6.13%2,902,016
Dec 15, 202574.4975.5472.0072.0572.05-1.88%2,196,714
Dec 12, 202578.2478.9372.1473.4373.43-8.49%2,355,207
Dec 11, 202577.7080.5874.8880.2480.243.27%2,099,924
Dec 10, 202576.4779.0375.3277.7077.701.25%1,546,531
Dec 9, 202574.7977.7574.2076.7476.741.74%1,224,022
Dec 8, 202574.9376.2274.0375.4375.432.29%1,463,777
Dec 5, 202572.8075.0072.7673.7473.741.24%2,534,154
Dec 4, 202566.0873.4066.0072.8472.849.11%2,843,844
Dec 3, 202566.6768.7964.2166.7666.760.01%1,874,707