5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-33.98%
3 MONTH PERFORMANCE
-29.79%
6 MONTH PERFORMANCE
-48.74%
YEAR-TO-DATE PERFORMANCE
+17.54%
1 YEAR PERFORMANCE
+30.85%
TTM Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $81.69 | $81.16 (-0.65%) | $84.99 | $80.30 | 1.34 M | $8.64 B |
| 10/29/2026 | $90.68 | $87.63 (-3.36%) | $91.50 | $86.72 | 4.97 M | $9.26 B |
| 10/28/2026 | $91.33 | $90.79 (-0.59%) | $92.07 | $86.68 | 4.24 M | $9.59 B |
| 10/27/2026 | $87.35 | $86.78 (-0.65%) | $89.52 | $84.50 | 3.65 M | $9.17 B |
| 10/26/2026 | $80.44 | $85.50 (6.29%) | $88.80 | $79.80 | 8.25 M | $9.03 B |
| 10/23/2026 | $75.15 | $80.11 (6.6%) | $80.57 | $73.56 | 8.57 M | $8.46 B |
| 10/22/2026 | $83.75 | $73.89 (-11.77%) | $84.09 | $71.71 | 17.48 M | $7.81 B |
| 10/21/2026 | $99.76 | $102.15 (2.4%) | $102.53 | $96.67 | 4.57 M | $10.79 B |
| 10/20/2026 | $96.30 | $95.51 (-0.82%) | $99.81 | $94.00 | 4.21 M | $10.09 B |
| 10/19/2026 | $98.65 | $99.10 (0.46%) | $100.47 | $96.23 | 3.93 M | $10.47 B |
| 10/16/2026 | $98.96 | $93.88 (-5.13%) | $100.29 | $93.26 | 3.85 M | $9.79 B |
| 10/15/2026 | $97.58 | $101.36 (3.87%) | $101.71 | $92.15 | 6.31 M | $10.57 B |
| 10/14/2026 | $113.41 | $103.31 (-8.91%) | $114.24 | $102.61 | 4.30 M | $10.77 B |
| 10/13/2026 | $106.30 | $116.10 (9.22%) | $116.35 | $104.10 | 3.74 M | $12.11 B |
| 10/12/2026 | $118.31 | $110.33 (-6.74%) | $118.99 | $106.70 | 5.36 M | $11.51 B |
| 10/09/2026 | $122.11 | $121.01 (-0.9%) | $126.59 | $118.22 | 2.13 M | $12.62 B |
| 10/08/2026 | $124.80 | $117.50 (-5.85%) | $129.88 | $116.53 | 2.27 M | $12.25 B |
| 10/07/2026 | $128.50 | $128.20 (-0.23%) | $129.58 | $124.69 | 1.76 M | $13.37 B |
| 10/06/2026 | $134.84 | $132.71 (-1.58%) | $136.41 | $131.94 | 1.44 M | $13.84 B |
| 10/05/2026 | $134.79 | $133.14 (-1.22%) | $137.88 | $132.30 | 2.31 M | $13.89 B |
| 10/02/2026 | $128.83 | $131.87 (2.36%) | $134.57 | $127.32 | 1.61 M | $13.75 B |
| 10/01/2026 | $121.47 | $126.50 (4.14%) | $127.31 | $119.77 | 1.78 M | $13.19 B |
| 09/30/2026 | $123.95 | $122.84 (-0.9%) | $124.04 | $119.23 | 2.54 M | $12.81 B |
| 09/29/2026 | $127.98 | $122.80 (-4.05%) | $128.40 | $120.12 | 2.22 M | $12.81 B |
| 09/28/2026 | $127.50 | $124.19 (-2.6%) | $128.30 | $119.02 | 1.83 M | $12.95 B |
| 09/25/2026 | $130.01 | $129.17 (-0.65%) | $131.32 | $126.69 | 1.64 M | $13.47 B |
| 09/24/2026 | $121.34 | $126.98 (4.65%) | $128.88 | $119.44 | 1.81 M | $13.24 B |
| 09/23/2026 | $126.97 | $125.82 (-0.91%) | $128.57 | $123.00 | 1.33 M | $13.12 B |
| 09/22/2026 | $124.02 | $127.47 (2.78%) | $128.66 | $121.83 | 2.84 M | $13.29 B |
| 09/21/2026 | $122.05 | $124.02 (1.61%) | $127.21 | $118.88 | 2.07 M | $12.93 B |
| 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 |
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.
