5 DAY PERFORMANCE
-39.12%
1 MONTH PERFORMANCE
+1.15%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
+42.12%
YEAR-TO-DATE PERFORMANCE
+40.29%
1 YEAR PERFORMANCE
+285.20%
TTM Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $163.99 | $158.55 (-3.32%) | $165.00 | $155.25 | 914.69 K | $16.48 B |
| 05/05/2026 | $158.39 | $159.58 (0.75%) | $164.50 | $157.30 | 2.21 M | $16.57 B |
| 05/04/2026 | $163.20 | $157.47 (-3.51%) | $165.00 | $151.09 | 2.78 M | $16.35 B |
| 05/01/2026 | $156.52 | $158.99 (1.58%) | $163.87 | $155.21 | 2.74 M | $16.51 B |
| 04/30/2026 | $178.72 | $158.22 (-11.47%) | $180.00 | $148.41 | 5.86 M | $16.43 B |
| 04/29/2026 | $140.46 | $137.50 (-2.11%) | $141.63 | $130.71 | 3.57 M | $14.28 B |
| 04/28/2026 | $134.93 | $137.59 (1.97%) | $140.00 | $131.40 | 3.01 M | $14.29 B |
| 04/27/2026 | $146.84 | $144.17 (-1.82%) | $148.11 | $138.42 | 2.58 M | $14.97 B |
| 04/24/2026 | $136.72 | $149.01 (8.99%) | $149.08 | $136.16 | 2.67 M | $15.40 B |
| 04/23/2026 | $127.85 | $132.98 (4.01%) | $134.61 | $127.00 | 1.73 M | $13.74 B |
| 04/22/2026 | $127.92 | $126.71 (-0.95%) | $130.00 | $122.08 | 1.49 M | $13.10 B |
| 04/21/2026 | $126.51 | $125.25 (-1%) | $129.24 | $123.16 | 1.41 M | $12.94 B |
| 04/20/2026 | $126.27 | $125.81 (-0.36%) | $130.99 | $124.00 | 1.63 M | $13.00 B |
| 04/17/2026 | $119.20 | $126.24 (5.91%) | $126.35 | $118.92 | 1.67 M | $13.05 B |
| 04/16/2026 | $116.13 | $116.93 (0.69%) | $118.13 | $112.16 | 1.74 M | $12.08 B |
| 04/15/2026 | $119.82 | $116.60 (-2.69%) | $122.46 | $112.42 | 2.30 M | $12.05 B |
| 04/14/2026 | $126.53 | $120.74 (-4.58%) | $126.71 | $119.27 | 1.65 M | $12.48 B |
| 04/13/2026 | $120.85 | $123.49 (2.18%) | $124.81 | $119.62 | 1.34 M | $12.76 B |
| 04/10/2026 | $109.18 | $121.49 (11.27%) | $123.16 | $107.91 | 3.06 M | $12.56 B |
| 04/09/2026 | $106.00 | $107.53 (1.44%) | $108.77 | $105.05 | 1.16 M | $11.11 B |
| 04/08/2026 | $106.48 | $105.85 (-0.59%) | $107.19 | $98.58 | 2.14 M | $10.94 B |
| 04/07/2026 | $94.74 | $99.29 (4.8%) | $99.70 | $94.74 | 1.19 M | $10.26 B |
| 04/06/2026 | $97.17 | $95.70 (-1.51%) | $98.93 | $94.35 | 932.90 K | $9.89 B |
| 04/02/2026 | $90.23 | $97.48 (8.04%) | $98.11 | $89.70 | 1.05 M | $10.07 B |
| 04/01/2026 | $100.33 | $97.08 (-3.24%) | $101.40 | $95.81 | 1.58 M | $10.03 B |
| 03/31/2026 | $91.53 | $97.42 (6.44%) | $97.73 | $91.00 | 1.99 M | $10.07 B |
| 03/30/2026 | $97.39 | $88.29 (-9.34%) | $97.39 | $86.75 | 1.83 M | $9.12 B |
| 03/27/2026 | $95.37 | $95.47 (0.1%) | $98.58 | $92.07 | 1.35 M | $9.87 B |
| 03/26/2026 | $104.26 | $95.93 (-7.99%) | $105.25 | $95.62 | 1.79 M | $9.91 B |
| 03/25/2026 | $108.62 | $108.00 (-0.57%) | $111.18 | $107.00 | 1.24 M | $11.16 B |
| 03/24/2026 | $99.00 | $106.99 (8.07%) | $107.55 | $98.10 | 1.91 M | $11.06 B |
| 03/23/2026 | $94.31 | $101.42 (7.54%) | $104.83 | $93.61 | 2.77 M | $10.48 B |
| 03/20/2026 | $95.21 | $91.54 (-3.85%) | $96.40 | $87.91 | 4.35 M | $9.46 B |
| 03/19/2026 | $92.31 | $97.08 (5.17%) | $98.74 | $90.29 | 1.81 M | $10.03 B |
| 03/18/2026 | $97.54 | $95.31 (-2.29%) | $98.98 | $95.15 | 1.61 M | $9.85 B |
| 03/17/2026 | $95.74 | $97.54 (1.88%) | $98.99 | $95.20 | 1.39 M | $10.08 B |
| 03/16/2026 | $94.16 | $96.51 (2.5%) | $97.50 | $94.16 | 1.21 M | $9.97 B |
| 03/13/2026 | $91.64 | $90.64 (-1.09%) | $93.54 | $89.41 | 1.02 M | $9.37 B |
| 03/12/2026 | $92.08 | $90.54 (-1.67%) | $93.14 | $89.51 | 1.27 M | $9.36 B |
| 03/11/2026 | $95.85 | $95.44 (-0.43%) | $99.35 | $94.31 | 939.51 K | $9.86 B |
| 03/10/2026 | $96.93 | $96.43 (-0.52%) | $99.89 | $95.93 | 1.74 M | $9.97 B |
| 03/09/2026 | $86.42 | $96.80 (12.01%) | $96.89 | $85.88 | 2.23 M | $10.00 B |
| 03/06/2026 | $95.16 | $87.91 (-7.62%) | $97.25 | $87.66 | 2.35 M | $9.09 B |
| 03/05/2026 | $102.46 | $98.95 (-3.43%) | $105.42 | $94.90 | 2.41 M | $10.23 B |
| 03/04/2026 | $107.03 | $105.14 (-1.77%) | $109.00 | $103.06 | 1.38 M | $10.87 B |
| 03/03/2026 | $107.99 | $104.05 (-3.65%) | $108.39 | $100.56 | 1.82 M | $10.75 B |
| 03/02/2026 | $101.62 | $113.00 (11.2%) | $113.18 | $100.78 | 2.36 M | $11.68 B |
| 02/27/2026 | $105.12 | $104.24 (-0.84%) | $106.57 | $101.38 | 2.09 M | $10.77 B |
| 02/26/2026 | $109.05 | $107.56 (-1.37%) | $109.48 | $101.37 | 2.15 M | $11.12 B |
| 02/25/2026 | $108.97 | $108.86 (-0.1%) | $113.46 | $108.50 | 1.75 M | $11.25 B |
| 02/24/2026 | $108.84 | $106.70 (-1.97%) | $110.78 | $105.83 | 1.52 M | $11.03 B |
| 02/23/2026 | $106.01 | $106.85 (0.79%) | $108.63 | $104.70 | 1.50 M | $11.04 B |
| 02/20/2026 | $99.53 | $107.93 (8.44%) | $110.29 | $99.45 | 3.33 M | $11.15 B |
| 02/19/2026 | $93.18 | $100.39 (7.74%) | $100.68 | $93.18 | 2.06 M | $10.38 B |
| 02/18/2026 | $91.26 | $93.97 (2.97%) | $96.98 | $89.75 | 1.51 M | $9.71 B |
| 02/17/2026 | $90.98 | $90.91 (-0.08%) | $92.65 | $88.02 | 1.58 M | $9.40 B |
| 02/13/2026 | $92.31 | $91.80 (-0.55%) | $95.53 | $89.99 | 1.44 M | $9.49 B |
| 02/12/2026 | $94.45 | $92.33 (-2.24%) | $95.16 | $88.52 | 2.39 M | $9.54 B |
| 02/11/2026 | $96.54 | $91.90 (-4.81%) | $97.91 | $89.51 | 1.99 M | $9.50 B |
| 02/10/2026 | $97.19 | $93.77 (-3.52%) | $98.00 | $92.89 | 1.93 M | $9.69 B |
| 02/09/2026 | $99.12 | $97.98 (-1.15%) | $101.93 | $96.00 | 1.91 M | $10.13 B |
| 02/06/2026 | $96.93 | $98.58 (1.7%) | $101.59 | $93.65 | 2.63 M | $10.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
