5 DAY PERFORMANCE
-55.28%
1 MONTH PERFORMANCE
-49.03%
3 MONTH PERFORMANCE
-4.56%
6 MONTH PERFORMANCE
+35.21%
YEAR-TO-DATE PERFORMANCE
+40.29%
1 YEAR PERFORMANCE
+161.98%
TTM Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $220.84 | $221.47 (0.29%) | $223.83 | $210.74 | 2.35 M | $23.00 B |
| 06/18/2026 | $212.93 | $216.44 (1.65%) | $217.94 | $209.62 | 2.64 M | $22.47 B |
| 06/17/2026 | $206.00 | $202.70 (-1.6%) | $208.04 | $199.52 | 1.71 M | $21.05 B |
| 06/16/2026 | $206.65 | $199.58 (-3.42%) | $209.37 | $198.81 | 1.96 M | $20.72 B |
| 06/15/2026 | $203.84 | $206.66 (1.38%) | $209.08 | $201.80 | 2.31 M | $21.46 B |
| 06/12/2026 | $188.88 | $194.05 (2.74%) | $197.32 | $185.01 | 1.93 M | $20.15 B |
| 06/11/2026 | $176.54 | $187.21 (6.04%) | $187.48 | $174.40 | 1.71 M | $19.44 B |
| 06/10/2026 | $173.09 | $172.12 (-0.56%) | $186.99 | $167.53 | 1.64 M | $17.87 B |
| 06/09/2026 | $185.00 | $173.86 (-6.02%) | $188.39 | $162.30 | 2.34 M | $18.05 B |
| 06/08/2026 | $175.69 | $178.38 (1.53%) | $180.74 | $169.57 | 2.49 M | $18.52 B |
| 06/05/2026 | $178.02 | $167.62 (-5.84%) | $179.81 | $165.78 | 1.99 M | $17.40 B |
| 06/04/2026 | $180.40 | $184.84 (2.46%) | $191.30 | $174.11 | 1.85 M | $19.19 B |
| 06/03/2026 | $180.49 | $189.60 (5.05%) | $191.12 | $176.00 | 2.57 M | $19.69 B |
| 06/02/2026 | $178.00 | $179.62 (0.91%) | $180.67 | $172.06 | 2.36 M | $18.65 B |
| 06/01/2026 | $169.94 | $172.44 (1.47%) | $176.47 | $166.08 | 2.99 M | $17.90 B |
| 05/29/2026 | $189.96 | $173.72 (-8.55%) | $193.00 | $171.53 | 4.68 M | $18.04 B |
| 05/28/2026 | $193.00 | $187.79 (-2.7%) | $193.00 | $182.38 | 3.29 M | $19.50 B |
| 05/27/2026 | $196.48 | $190.67 (-2.96%) | $196.52 | $174.06 | 5.12 M | $19.80 B |
| 05/26/2026 | $200.68 | $196.95 (-1.86%) | $200.68 | $189.01 | 3.39 M | $20.45 B |
| 05/22/2026 | $188.33 | $189.92 (0.84%) | $191.73 | $182.69 | 3.08 M | $19.72 B |
| 05/21/2026 | $169.37 | $174.55 (3.06%) | $178.68 | $167.02 | 1.78 M | $18.12 B |
| 05/20/2026 | $165.94 | $169.36 (2.06%) | $173.63 | $164.01 | 2.70 M | $17.58 B |
| 05/19/2026 | $156.48 | $161.41 (3.15%) | $164.35 | $148.38 | 2.20 M | $16.76 B |
| 05/18/2026 | $168.15 | $158.86 (-5.52%) | $170.50 | $154.72 | 1.63 M | $16.49 B |
| 05/15/2026 | $166.00 | $167.35 (0.81%) | $169.62 | $159.01 | 2.09 M | $17.38 B |
| 05/14/2026 | $168.82 | $171.87 (1.81%) | $174.50 | $167.44 | 1.86 M | $17.85 B |
| 05/13/2026 | $168.16 | $168.82 (0.39%) | $172.00 | $162.39 | 2.66 M | $17.53 B |
| 05/12/2026 | $159.35 | $163.36 (2.52%) | $163.79 | $149.24 | 2.08 M | $16.96 B |
| 05/11/2026 | $156.67 | $162.99 (4.03%) | $166.66 | $155.00 | 2.44 M | $16.92 B |
| 05/08/2026 | $157.99 | $157.31 (-0.43%) | $158.00 | $150.42 | 2.12 M | $16.33 B |
| 05/07/2026 | $164.30 | $153.77 (-6.41%) | $164.30 | $150.55 | 2.33 M | $15.97 B |
| 05/06/2026 | $165.00 | $164.64 (-0.22%) | $166.58 | $155.25 | 1.95 M | $17.09 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 | $15.47 B |
| 04/23/2026 | $127.85 | $132.98 (4.01%) | $134.61 | $127.00 | 1.73 M | $13.81 B |
| 04/22/2026 | $127.92 | $126.71 (-0.95%) | $130.00 | $122.08 | 1.49 M | $13.16 B |
| 04/21/2026 | $126.51 | $125.25 (-1%) | $129.24 | $123.16 | 1.41 M | $13.00 B |
| 04/20/2026 | $126.27 | $125.81 (-0.36%) | $130.99 | $124.00 | 1.63 M | $13.06 B |
| 04/17/2026 | $119.20 | $126.24 (5.91%) | $126.35 | $118.92 | 1.67 M | $13.11 B |
| 04/16/2026 | $116.13 | $116.93 (0.69%) | $118.13 | $112.16 | 1.74 M | $12.14 B |
| 04/15/2026 | $119.82 | $116.60 (-2.69%) | $122.46 | $112.42 | 2.30 M | $12.11 B |
| 04/14/2026 | $126.53 | $120.74 (-4.58%) | $126.71 | $119.27 | 1.65 M | $12.54 B |
| 04/13/2026 | $120.85 | $123.49 (2.18%) | $124.81 | $119.62 | 1.34 M | $12.82 B |
| 04/10/2026 | $109.18 | $121.49 (11.27%) | $123.16 | $107.91 | 3.06 M | $12.61 B |
| 04/09/2026 | $106.00 | $107.53 (1.44%) | $108.77 | $105.05 | 1.16 M | $11.17 B |
| 04/08/2026 | $106.48 | $105.85 (-0.59%) | $107.19 | $98.58 | 2.14 M | $10.99 B |
| 04/07/2026 | $94.74 | $99.29 (4.8%) | $99.70 | $94.74 | 1.19 M | $10.31 B |
| 04/06/2026 | $97.17 | $95.70 (-1.51%) | $98.93 | $94.35 | 932.90 K | $9.94 B |
| 04/02/2026 | $90.23 | $97.48 (8.04%) | $98.11 | $89.70 | 1.05 M | $10.12 B |
| 04/01/2026 | $100.33 | $97.08 (-3.24%) | $101.40 | $95.81 | 1.58 M | $10.08 B |
| 03/31/2026 | $91.53 | $97.42 (6.44%) | $97.73 | $91.00 | 1.99 M | $10.12 B |
| 03/30/2026 | $97.39 | $88.29 (-9.34%) | $97.39 | $86.75 | 1.83 M | $9.17 B |
| 03/27/2026 | $95.37 | $95.47 (0.1%) | $98.58 | $92.07 | 1.35 M | $9.91 B |
| 03/26/2026 | $104.26 | $95.93 (-7.99%) | $105.25 | $95.62 | 1.79 M | $9.96 B |
| 03/25/2026 | $108.62 | $108.00 (-0.57%) | $111.18 | $107.00 | 1.24 M | $11.21 B |
| 03/24/2026 | $99.00 | $106.99 (8.07%) | $107.55 | $98.10 | 1.91 M | $11.11 B |
| 03/23/2026 | $94.31 | $101.42 (7.54%) | $104.83 | $93.61 | 2.77 M | $10.53 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.
