TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
125.82
-1.65 (-1.29%)
At close: Sep 23, 2026, 4:00 PM EDT
127.00
+1.18 (0.94%)
After-hours: Sep 23, 2026, 6:20 PM EDT
TTM Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 126.97 | 128.57 | 123.00 | 125.83 | 125.83 | -1.29% | 1,322,606 |
| Sep 22, 2026 | 124.02 | 128.66 | 121.83 | 127.47 | 127.47 | 2.78% | 2,829,738 |
| Sep 21, 2026 | 122.05 | 127.21 | 118.88 | 124.02 | 124.02 | 5.13% | 2,044,925 |
| Sep 18, 2026 | 116.24 | 118.59 | 114.34 | 117.97 | 117.97 | 2.79% | 2,691,363 |
| Sep 17, 2026 | 117.60 | 120.70 | 114.10 | 114.77 | 114.77 | 0.68% | 1,376,200 |
| Sep 16, 2026 | 114.92 | 116.75 | 111.48 | 114.00 | 114.00 | 1.37% | 1,337,287 |
| Sep 15, 2026 | 115.83 | 116.47 | 109.94 | 112.46 | 112.46 | -0.67% | 1,573,603 |
| Sep 14, 2026 | 117.61 | 120.54 | 112.83 | 113.22 | 113.22 | -10.46% | 2,634,005 |
| Sep 11, 2026 | 127.24 | 128.85 | 124.33 | 126.44 | 126.44 | 3.35% | 1,351,688 |
| Sep 10, 2026 | 121.94 | 125.51 | 119.69 | 122.34 | 122.34 | -1.54% | 1,316,443 |
| Sep 9, 2026 | 129.75 | 131.37 | 123.81 | 124.25 | 124.25 | -3.94% | 1,562,858 |
| Sep 8, 2026 | 127.77 | 133.77 | 127.57 | 129.35 | 129.35 | 2.99% | 1,957,205 |
| Sep 4, 2026 | 118.58 | 125.95 | 118.30 | 125.60 | 125.60 | 8.85% | 2,313,916 |
| Sep 3, 2026 | 115.21 | 116.90 | 109.53 | 115.39 | 115.39 | -0.18% | 1,805,091 |
| Sep 2, 2026 | 114.22 | 115.75 | 111.41 | 115.60 | 115.60 | 0.23% | 1,281,585 |
| Sep 1, 2026 | 116.68 | 119.16 | 113.82 | 115.33 | 115.33 | -3.02% | 1,422,958 |
| Aug 31, 2026 | 118.83 | 119.71 | 116.72 | 118.92 | 118.92 | 0.23% | 1,401,879 |
| Aug 28, 2026 | 122.81 | 123.78 | 118.20 | 118.65 | 118.65 | -4.87% | 1,358,177 |
| Aug 27, 2026 | 127.08 | 129.51 | 121.92 | 124.73 | 124.73 | 2.49% | 2,627,326 |
| Aug 26, 2026 | 115.50 | 124.91 | 114.97 | 121.70 | 121.70 | 8.37% | 3,871,452 |
| Aug 25, 2026 | 113.00 | 113.43 | 110.30 | 112.30 | 112.30 | 4.84% | 2,129,548 |
| Aug 24, 2026 | 106.85 | 108.02 | 103.66 | 107.12 | 107.12 | -3.09% | 3,227,674 |
| Aug 21, 2026 | 115.27 | 116.72 | 109.23 | 110.54 | 110.54 | -3.36% | 2,404,238 |
| Aug 20, 2026 | 115.85 | 117.64 | 113.21 | 114.38 | 114.38 | -1.72% | 1,835,625 |
| Aug 19, 2026 | 126.17 | 126.30 | 114.15 | 116.38 | 116.38 | -7.42% | 3,560,027 |
| Aug 18, 2026 | 134.84 | 135.57 | 121.79 | 125.71 | 125.71 | -10.83% | 3,666,460 |
| Aug 17, 2026 | 140.21 | 143.58 | 133.31 | 140.98 | 140.98 | 0.70% | 3,041,370 |
| Aug 14, 2026 | 138.80 | 145.80 | 137.00 | 140.00 | 140.00 | 0.81% | 1,664,803 |
| Aug 13, 2026 | 138.99 | 143.49 | 137.15 | 138.88 | 138.88 | 0.56% | 2,953,065 |
| Aug 12, 2026 | 138.83 | 140.96 | 136.04 | 138.10 | 138.10 | 5.63% | 2,215,383 |
| Aug 11, 2026 | 132.40 | 132.85 | 128.31 | 130.74 | 130.74 | 0.51% | 1,973,364 |
| Aug 10, 2026 | 140.43 | 142.00 | 130.04 | 130.08 | 130.08 | -5.20% | 3,409,491 |
| Aug 7, 2026 | 140.29 | 145.89 | 135.02 | 137.21 | 137.21 | 0.63% | 3,557,653 |
| Aug 6, 2026 | 131.74 | 149.94 | 124.00 | 136.36 | 136.36 | 3.89% | 6,264,681 |
| Aug 5, 2026 | 130.50 | 137.19 | 129.56 | 131.25 | 131.25 | -1.16% | 4,719,821 |
| Aug 4, 2026 | 129.94 | 136.15 | 124.74 | 132.79 | 132.79 | 9.55% | 4,202,651 |
| Aug 3, 2026 | 111.67 | 122.28 | 110.01 | 121.21 | 121.21 | 5.00% | 2,253,660 |
| Jul 31, 2026 | 124.17 | 126.24 | 115.02 | 115.44 | 115.44 | -0.06% | 2,436,294 |
| Jul 30, 2026 | 111.02 | 118.26 | 109.55 | 115.51 | 115.51 | 13.50% | 3,591,463 |
| Jul 29, 2026 | 107.67 | 113.25 | 99.19 | 101.77 | 101.77 | -6.37% | 6,651,357 |
| Jul 28, 2026 | 116.76 | 116.76 | 104.49 | 108.69 | 108.69 | -12.14% | 5,928,903 |
| Jul 27, 2026 | 131.81 | 133.00 | 118.76 | 123.71 | 123.71 | -5.86% | 2,268,117 |
| Jul 24, 2026 | 142.43 | 143.04 | 131.01 | 131.41 | 131.41 | -9.28% | 1,268,796 |
| Jul 23, 2026 | 144.39 | 150.19 | 141.75 | 144.85 | 144.85 | 0.10% | 1,161,663 |
| Jul 22, 2026 | 140.60 | 150.20 | 140.60 | 144.70 | 144.70 | -1.46% | 2,102,321 |
| Jul 21, 2026 | 141.78 | 147.33 | 139.19 | 146.85 | 146.85 | 10.27% | 1,685,917 |
| Jul 20, 2026 | 135.63 | 140.34 | 132.87 | 133.17 | 133.17 | 0.89% | 2,396,725 |
| Jul 17, 2026 | 124.72 | 133.42 | 120.38 | 132.00 | 132.00 | 1.43% | 2,116,499 |
| Jul 16, 2026 | 138.24 | 138.25 | 129.49 | 130.14 | 130.14 | -9.39% | 2,084,849 |
| Jul 15, 2026 | 144.48 | 145.86 | 136.03 | 143.62 | 143.62 | 1.16% | 1,920,310 |