TTM Technologies, Inc. (TTMI)
NASDAQ: TTMI · Real-Time Price · USD
116.10
+5.77 (5.23%)
At close: Oct 13, 2026, 4:00 PM EDT
116.34
+0.24 (0.21%)
After-hours: Oct 13, 2026, 7:58 PM EDT
TTM Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 106.30 | 116.35 | 104.10 | 116.10 | 116.10 | 5.23% | 3,736,403 |
| Oct 12, 2026 | 118.31 | 118.99 | 106.70 | 110.33 | 110.33 | -8.83% | 5,352,747 |
| Oct 9, 2026 | 122.11 | 126.59 | 118.22 | 121.01 | 121.01 | 2.99% | 2,124,042 |
| Oct 8, 2026 | 124.80 | 129.88 | 116.53 | 117.50 | 117.50 | -8.35% | 2,256,706 |
| Oct 7, 2026 | 128.50 | 129.58 | 124.69 | 128.20 | 128.20 | -3.40% | 1,755,550 |
| Oct 6, 2026 | 134.84 | 136.41 | 131.94 | 132.71 | 132.71 | -0.32% | 1,433,641 |
| Oct 5, 2026 | 134.79 | 137.88 | 132.30 | 133.14 | 133.14 | 0.96% | 2,304,627 |
| Oct 2, 2026 | 128.83 | 134.57 | 127.32 | 131.87 | 131.87 | 4.25% | 1,613,403 |
| Oct 1, 2026 | 121.47 | 127.31 | 119.77 | 126.50 | 126.50 | 2.98% | 1,784,752 |
| Sep 30, 2026 | 123.95 | 124.04 | 119.23 | 122.84 | 122.84 | 0.03% | 2,535,167 |
| Sep 29, 2026 | 127.98 | 128.40 | 120.12 | 122.80 | 122.80 | -1.12% | 2,217,087 |
| Sep 28, 2026 | 127.50 | 128.30 | 119.02 | 124.19 | 124.19 | -3.86% | 1,831,069 |
| Sep 25, 2026 | 130.02 | 131.32 | 126.69 | 129.17 | 129.17 | 1.72% | 1,639,980 |
| Sep 24, 2026 | 121.34 | 128.88 | 119.44 | 126.98 | 126.98 | 0.92% | 1,812,749 |
| Sep 23, 2026 | 126.97 | 128.57 | 123.00 | 125.82 | 125.82 | -1.29% | 1,326,000 |
| Sep 22, 2026 | 124.02 | 128.66 | 121.83 | 127.47 | 127.47 | 2.78% | 2,841,439 |
| Sep 21, 2026 | 122.05 | 127.21 | 118.88 | 124.02 | 124.02 | 5.13% | 2,071,430 |
| Sep 18, 2026 | 116.24 | 118.59 | 114.34 | 117.97 | 117.97 | 2.79% | 2,744,341 |
| Sep 17, 2026 | 117.60 | 120.70 | 114.10 | 114.77 | 114.77 | 0.68% | 1,384,664 |
| Sep 16, 2026 | 114.92 | 116.75 | 111.48 | 114.00 | 114.00 | 1.37% | 1,357,478 |
| Sep 15, 2026 | 115.83 | 116.47 | 109.94 | 112.46 | 112.46 | -0.67% | 1,586,591 |
| Sep 14, 2026 | 117.61 | 120.54 | 112.83 | 113.22 | 113.22 | -10.46% | 2,637,773 |
| Sep 11, 2026 | 127.24 | 128.85 | 124.33 | 126.44 | 126.44 | 3.35% | 1,355,560 |
| Sep 10, 2026 | 121.94 | 125.51 | 119.69 | 122.34 | 122.34 | -1.54% | 1,319,119 |
| Sep 9, 2026 | 129.75 | 131.37 | 123.81 | 124.25 | 124.25 | -3.94% | 1,580,461 |
| Sep 8, 2026 | 127.77 | 133.77 | 127.57 | 129.35 | 129.35 | 2.99% | 1,960,765 |
| Sep 4, 2026 | 118.58 | 125.95 | 118.30 | 125.60 | 125.60 | 8.85% | 2,321,384 |
| Sep 3, 2026 | 115.21 | 116.90 | 109.53 | 115.39 | 115.39 | -0.18% | 1,815,763 |
| Sep 2, 2026 | 114.22 | 115.75 | 111.41 | 115.60 | 115.60 | 0.23% | 1,305,737 |
| Sep 1, 2026 | 116.68 | 119.16 | 113.82 | 115.33 | 115.33 | -3.02% | 1,434,068 |
| Aug 31, 2026 | 118.83 | 119.71 | 116.72 | 118.92 | 118.92 | 0.23% | 1,401,895 |
| 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 |