Skip to main content
TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
191.49
-19.08 (-9.06%)
At close: Jun 26, 2026, 4:00 PM EDT
191.00
-0.49 (-0.26%)
After-hours: Jun 26, 2026, 7:58 PM EDT

TTM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026206.00206.00187.10191.49191.49-9.06%17,236,229
Jun 25, 2026216.77219.80203.26210.57210.570.40%1,604,536
Jun 24, 2026214.00217.82202.41209.74209.74-1.61%1,736,743
Jun 23, 2026202.92213.98200.16213.17213.17-3.75%2,036,493
Jun 22, 2026220.84223.83210.74221.47221.472.32%2,350,264
Jun 18, 2026212.93217.94209.62216.44216.446.78%2,637,666
Jun 17, 2026206.00208.04199.52202.70202.701.56%1,714,948
Jun 16, 2026206.65209.37198.81199.58199.58-3.43%1,958,744
Jun 15, 2026203.84209.08201.80206.66206.666.50%2,313,910
Jun 12, 2026188.88197.32185.01194.05194.053.65%1,934,253
Jun 11, 2026176.54187.48174.40187.21187.218.77%1,714,828
Jun 10, 2026173.09186.99167.53172.12172.12-1.00%1,642,749
Jun 9, 2026185.00188.39162.30173.86173.86-2.53%2,337,980
Jun 8, 2026175.69180.74169.57178.38178.386.42%2,494,926
Jun 5, 2026178.02179.81165.78167.62167.62-9.32%1,992,516
Jun 4, 2026180.40191.30174.11184.84184.84-2.51%1,847,952
Jun 3, 2026180.49191.12176.00189.60189.605.56%2,567,688
Jun 2, 2026178.00180.67172.06179.62179.624.16%2,361,723
Jun 1, 2026169.94176.47166.08172.44172.44-0.74%2,992,658
May 29, 2026189.96193.00171.53173.72173.72-7.49%4,684,235
May 28, 2026193.00193.00182.38187.79187.79-1.51%3,292,335
May 27, 2026196.48196.52174.06190.67190.67-3.19%5,117,703
May 26, 2026200.68200.68189.01196.95196.953.70%3,389,550
May 22, 2026188.33191.73182.69189.92189.928.81%3,084,730
May 21, 2026169.37178.68167.02174.55174.553.06%1,776,846
May 20, 2026165.94173.63164.01169.36169.364.93%2,696,990
May 19, 2026156.48164.35148.38161.41161.411.61%2,199,778
May 18, 2026168.15170.50154.72158.86158.86-5.07%1,627,460
May 15, 2026166.00169.62159.01167.35167.35-2.63%2,086,963
May 14, 2026168.82174.50167.44171.87171.871.81%1,858,959
May 13, 2026168.16172.00162.39168.82168.823.34%2,655,202
May 12, 2026159.35163.79149.24163.36163.360.23%2,078,065
May 11, 2026156.67166.66155.00162.99162.993.61%2,436,562
May 8, 2026157.99158.00150.42157.31157.312.30%2,114,993
May 7, 2026164.30164.30150.55153.77153.77-6.60%2,334,882
May 6, 2026165.00166.58155.25164.64164.643.17%1,946,701
May 5, 2026158.39164.50157.30159.58159.581.34%2,214,148
May 4, 2026163.20165.00151.09157.47157.47-0.96%2,781,297
May 1, 2026156.52163.87155.21158.99158.990.49%2,739,833
Apr 30, 2026178.72180.00148.41158.22158.2215.07%5,863,672
Apr 29, 2026140.46141.63130.71137.50137.50-0.07%3,573,489
Apr 28, 2026134.93140.00131.40137.59137.59-4.56%3,007,763
Apr 27, 2026146.84148.11138.42144.17144.17-3.25%2,582,768
Apr 24, 2026136.72149.08136.16149.01149.0112.05%2,669,380
Apr 23, 2026127.85134.61127.00132.98132.984.95%1,732,502
Apr 22, 2026127.92130.00122.08126.71126.711.17%1,488,082
Apr 21, 2026126.51129.24123.16125.25125.25-0.45%1,411,250
Apr 20, 2026126.27130.99124.00125.81125.81-0.34%1,629,788
Apr 17, 2026119.20126.35118.92126.24126.247.96%1,672,384
Apr 16, 2026116.13118.13112.16116.93116.930.28%1,739,939
Apr 15, 2026119.82122.46112.42116.60116.60-3.43%2,304,815
Apr 14, 2026126.53126.71119.27120.74120.74-2.23%1,648,669
Apr 13, 2026120.85124.81119.62123.49123.491.65%1,342,127
Apr 10, 2026109.18123.16107.91121.49121.4912.98%3,062,686
Apr 9, 2026106.00108.77105.05107.53107.531.59%1,155,859
Apr 8, 2026106.48107.1998.58105.85105.856.61%2,141,561
Apr 7, 202694.7499.7094.7499.2999.293.75%1,194,360
Apr 6, 202697.1798.9394.3595.7095.70-1.83%932,878
Apr 2, 202690.2398.1189.7097.4897.480.41%1,049,443
Apr 1, 2026100.33101.4095.8197.0897.08-0.35%1,575,500
Mar 31, 202691.5397.7391.0097.4297.4210.34%1,992,171
Mar 30, 202697.3997.3986.7588.2988.29-7.52%1,829,057
Mar 27, 202695.3798.5892.0795.4795.47-0.48%1,349,175
Mar 26, 2026104.26105.2595.6295.9395.93-11.18%1,792,652
Mar 25, 2026108.62111.18107.00108.00108.000.94%1,242,279
Mar 24, 202699.00107.5598.10106.99106.995.49%1,914,434
Mar 23, 202694.31104.8393.61101.42101.4210.79%2,766,103
Mar 20, 202695.2196.4087.9191.5491.54-5.71%4,344,997
Mar 19, 202692.3198.7490.2997.0897.081.86%1,807,958
Mar 18, 202697.5498.9895.1595.3195.31-2.29%1,608,850
Mar 17, 202695.7498.9995.2097.5497.541.07%1,390,089
Mar 16, 202694.1697.5094.1696.5196.516.48%1,206,779
Mar 13, 202691.6493.5489.4190.6490.640.11%1,022,699
Mar 12, 202692.0893.1489.5190.5490.54-5.13%1,270,956
Mar 11, 202695.8599.3594.3195.4495.44-1.03%939,512
Mar 10, 202696.9399.8995.9396.4396.43-0.38%1,742,919
Mar 9, 202686.4296.8985.8896.8096.8010.11%2,229,142
Mar 6, 202695.1697.2587.6687.9187.91-11.16%2,348,369
Mar 5, 2026102.46105.4294.9098.9598.95-5.89%2,409,751
Mar 4, 2026107.03109.00103.06105.14105.141.05%1,380,259
Mar 3, 2026107.99108.39100.56104.05104.05-7.92%1,822,649
Mar 2, 2026101.62113.18100.78113.00113.008.40%2,362,428
Feb 27, 2026105.12106.57101.38104.24104.24-3.09%2,092,179
Feb 26, 2026109.05109.48101.37107.56107.56-1.19%2,151,585
Feb 25, 2026108.97113.46108.50108.86108.862.02%1,751,452
Feb 24, 2026108.84110.78105.83106.70106.70-0.14%1,517,172
Feb 23, 2026106.01108.63104.70106.85106.85-1.00%1,503,971
Feb 20, 202699.53110.2999.45107.93107.937.51%3,334,367
Feb 19, 202693.18100.6893.18100.39100.396.83%2,060,043
Feb 18, 202691.2696.9889.7593.9793.973.37%1,509,859
Feb 17, 202690.9892.6588.0290.9190.91-0.97%1,582,482
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