TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
115.67
+0.07 (0.06%)
Sep 3, 2026, 1:49 PM EDT - Market open
TTM Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 115.21 | 116.90 | 109.53 | 115.71 | - | 0.10% | 1,130,868 |
| 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 |
| Jul 14, 2026 | 145.22 | 146.86 | 138.85 | 141.97 | 141.97 | 4.13% | 1,872,250 |
| Jul 13, 2026 | 141.72 | 144.59 | 135.91 | 136.34 | 136.34 | -6.90% | 2,064,531 |
| Jul 10, 2026 | 148.00 | 149.06 | 143.61 | 146.44 | 146.44 | -2.35% | 1,660,446 |
| Jul 9, 2026 | 153.00 | 154.81 | 149.34 | 149.97 | 149.97 | 3.22% | 2,535,028 |
| Jul 8, 2026 | 142.00 | 146.88 | 140.00 | 145.29 | 145.29 | 0.84% | 2,161,765 |
| Jul 7, 2026 | 142.74 | 149.88 | 137.54 | 144.08 | 144.08 | -3.55% | 2,606,698 |
| Jul 6, 2026 | 156.89 | 161.01 | 147.95 | 149.39 | 149.39 | -4.22% | 4,262,679 |
| Jul 2, 2026 | 178.25 | 179.68 | 151.80 | 155.98 | 155.98 | -13.20% | 3,098,773 |
| Jul 1, 2026 | 180.50 | 182.97 | 173.60 | 179.70 | 179.70 | -3.91% | 2,279,641 |
| Jun 30, 2026 | 188.30 | 193.44 | 183.77 | 187.02 | 187.02 | 0.12% | 3,220,625 |
| Jun 29, 2026 | 188.06 | 189.69 | 174.50 | 186.80 | 186.80 | -2.45% | 3,567,096 |
| Jun 26, 2026 | 206.00 | 206.00 | 187.10 | 191.49 | 191.49 | -9.06% | 17,247,263 |
| Jun 25, 2026 | 216.77 | 219.80 | 203.26 | 210.57 | 210.57 | 0.40% | 1,607,487 |