5 DAY PERFORMANCE
-15.09%
1 MONTH PERFORMANCE
-12.43%
3 MONTH PERFORMANCE
-55.28%
6 MONTH PERFORMANCE
+5.75%
YEAR-TO-DATE PERFORMANCE
+40.29%
1 YEAR PERFORMANCE
+85.73%
TTM Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $122.05 | $124.34 (1.88%) | $124.83 | $119.26 | 404.79 K | |
| 09/18/2026 | $116.24 | $117.97 (1.49%) | $118.59 | $114.34 | 2.74 M | $12.30 B |
| 09/17/2026 | $117.60 | $114.77 (-2.41%) | $120.70 | $114.10 | 1.38 M | $11.97 B |
| 09/16/2026 | $114.92 | $114.00 (-0.8%) | $116.75 | $111.48 | 1.36 M | $11.89 B |
| 09/15/2026 | $115.83 | $112.46 (-2.91%) | $116.47 | $109.94 | 1.59 M | $11.73 B |
| 09/14/2026 | $117.61 | $113.22 (-3.73%) | $120.54 | $112.83 | 2.64 M | $11.81 B |
| 09/11/2026 | $127.24 | $126.44 (-0.63%) | $128.85 | $124.33 | 1.36 M | $13.19 B |
| 09/10/2026 | $121.94 | $122.34 (0.33%) | $125.51 | $119.69 | 1.32 M | $12.76 B |
| 09/09/2026 | $129.75 | $124.25 (-4.24%) | $131.37 | $123.81 | 1.58 M | $12.96 B |
| 09/08/2026 | $127.77 | $129.35 (1.24%) | $133.77 | $127.57 | 1.96 M | $13.49 B |
| 09/04/2026 | $118.58 | $125.60 (5.92%) | $125.95 | $118.30 | 2.32 M | $13.10 B |
| 09/03/2026 | $115.21 | $115.39 (0.16%) | $116.90 | $109.53 | 1.82 M | $12.03 B |
| 09/02/2026 | $114.22 | $115.60 (1.21%) | $115.75 | $111.41 | 1.31 M | $12.06 B |
| 09/01/2026 | $116.68 | $115.33 (-1.16%) | $119.16 | $113.82 | 1.43 M | $12.03 B |
| 08/31/2026 | $118.83 | $118.92 (0.08%) | $119.71 | $116.72 | 1.40 M | $12.40 B |
| 08/28/2026 | $122.81 | $118.65 (-3.39%) | $123.78 | $118.20 | 1.36 M | $12.37 B |
| 08/27/2026 | $127.08 | $124.73 (-1.85%) | $129.51 | $121.92 | 2.63 M | $13.01 B |
| 08/26/2026 | $115.50 | $121.70 (5.37%) | $124.91 | $114.97 | 3.87 M | $12.69 B |
| 08/25/2026 | $113.00 | $112.30 (-0.62%) | $113.43 | $110.30 | 2.13 M | $11.71 B |
| 08/24/2026 | $106.85 | $107.12 (0.25%) | $108.02 | $103.66 | 3.23 M | $11.17 B |
| 08/21/2026 | $115.27 | $110.54 (-4.1%) | $116.72 | $109.23 | 2.40 M | $11.53 B |
| 08/20/2026 | $115.85 | $114.38 (-1.27%) | $117.64 | $113.21 | 1.84 M | $11.93 B |
| 08/19/2026 | $126.17 | $116.38 (-7.76%) | $126.30 | $114.15 | 3.56 M | $12.14 B |
| 08/18/2026 | $134.84 | $125.71 (-6.77%) | $135.57 | $121.79 | 3.67 M | $13.11 B |
| 08/17/2026 | $140.21 | $140.98 (0.55%) | $143.58 | $133.31 | 3.04 M | $14.70 B |
| 08/14/2026 | $138.80 | $140.00 (0.86%) | $145.80 | $137.00 | 1.66 M | $14.60 B |
| 08/13/2026 | $138.99 | $138.88 (-0.08%) | $143.49 | $137.15 | 2.95 M | $14.48 B |
| 08/12/2026 | $138.83 | $138.10 (-0.53%) | $140.96 | $136.04 | 2.22 M | $14.40 B |
| 08/11/2026 | $132.40 | $130.74 (-1.25%) | $132.85 | $128.31 | 1.97 M | $13.64 B |
| 08/10/2026 | $140.43 | $130.08 (-7.37%) | $142.00 | $130.04 | 3.41 M | $13.57 B |
| 08/07/2026 | $140.29 | $137.21 (-2.2%) | $145.89 | $135.02 | 3.56 M | $14.31 B |
| 08/06/2026 | $131.74 | $136.35 (3.5%) | $149.94 | $124.00 | 6.26 M | $14.22 B |
| 08/05/2026 | $130.50 | $131.25 (0.57%) | $137.19 | $129.56 | 4.72 M | $13.69 B |
| 08/04/2026 | $129.94 | $132.79 (2.19%) | $136.15 | $124.74 | 4.20 M | $13.85 B |
| 08/03/2026 | $111.67 | $121.21 (8.54%) | $122.28 | $110.01 | 2.25 M | $12.64 B |
| 07/31/2026 | $124.17 | $115.44 (-7.03%) | $126.24 | $115.02 | 2.44 M | $11.99 B |
| 07/30/2026 | $111.02 | $115.51 (4.04%) | $118.26 | $109.55 | 3.59 M | $11.99 B |
| 07/29/2026 | $107.67 | $101.77 (-5.48%) | $113.25 | $99.19 | 6.65 M | $10.57 B |
| 07/28/2026 | $116.76 | $108.69 (-6.91%) | $116.76 | $104.49 | 5.93 M | $11.29 B |
| 07/27/2026 | $131.81 | $123.71 (-6.15%) | $133.00 | $118.76 | 2.27 M | $12.85 B |
| 07/24/2026 | $142.43 | $131.41 (-7.74%) | $143.04 | $131.01 | 1.27 M | $13.64 B |
| 07/23/2026 | $144.39 | $144.85 (0.32%) | $150.19 | $141.74 | 1.16 M | $15.04 B |
| 07/22/2026 | $140.60 | $144.70 (2.92%) | $150.20 | $140.60 | 2.10 M | $15.02 B |
| 07/21/2026 | $141.78 | $146.85 (3.58%) | $147.33 | $139.19 | 1.69 M | $15.25 B |
| 07/20/2026 | $135.63 | $133.17 (-1.81%) | $140.34 | $132.87 | 2.40 M | $13.83 B |
| 07/17/2026 | $124.72 | $132.00 (5.84%) | $133.42 | $120.38 | 2.12 M | $13.71 B |
| 07/16/2026 | $138.24 | $130.14 (-5.86%) | $138.25 | $129.49 | 2.08 M | $13.51 B |
| 07/15/2026 | $144.48 | $143.62 (-0.6%) | $145.86 | $136.03 | 1.92 M | $14.91 B |
| 07/14/2026 | $145.22 | $141.97 (-2.24%) | $146.86 | $138.85 | 1.87 M | $14.74 B |
| 07/13/2026 | $141.72 | $136.34 (-3.8%) | $144.59 | $135.91 | 2.06 M | $14.16 B |
| 07/10/2026 | $148.00 | $146.44 (-1.05%) | $149.06 | $143.61 | 1.66 M | $15.21 B |
| 07/09/2026 | $153.00 | $149.97 (-1.98%) | $154.81 | $149.34 | 2.54 M | $15.57 B |
| 07/08/2026 | $142.00 | $145.29 (2.32%) | $146.88 | $140.00 | 2.16 M | $15.09 B |
| 07/07/2026 | $142.74 | $144.08 (0.94%) | $149.88 | $137.54 | 2.61 M | $14.96 B |
| 07/06/2026 | $156.89 | $149.39 (-4.78%) | $161.01 | $147.95 | 4.26 M | $15.51 B |
| 07/02/2026 | $178.25 | $155.98 (-12.49%) | $179.68 | $151.80 | 3.10 M | $16.20 B |
| 07/01/2026 | $180.50 | $179.70 (-0.44%) | $182.97 | $173.60 | 2.28 M | $18.66 B |
| 06/30/2026 | $188.30 | $187.02 (-0.68%) | $193.44 | $183.77 | 3.22 M | $19.42 B |
| 06/29/2026 | $188.06 | $186.80 (-0.67%) | $189.69 | $174.50 | 3.57 M | $19.40 B |
| 06/26/2026 | $206.00 | $191.49 (-7.04%) | $206.00 | $187.10 | 17.25 M | $19.88 B |
| 06/25/2026 | $216.77 | $210.57 (-2.86%) | $219.80 | $203.26 | 1.61 M | $21.86 B |
| 06/24/2026 | $214.00 | $209.74 (-1.99%) | $217.82 | $202.41 | 1.75 M | $21.78 B |
| 06/23/2026 | $202.92 | $213.17 (5.05%) | $213.98 | $200.16 | 2.04 M | $22.13 B |
| 06/22/2026 | $220.84 | $221.47 (0.29%) | $223.83 | $210.74 | 2.35 M | $23.00 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.
