TTM Technologies (TTMI)
NASDAQ:TTMI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
106.48
107.19
98.58
105.85
105.85
+6.61%
2,140,218
0.89
Apr 07, 2026
94.74
99.70
94.74
99.29
99.29
+3.75%
1,194,360
0.49
Apr 06, 2026
97.17
98.93
94.35
95.70
95.70
-1.83%
932,878
0.38
Apr 03, 2026
90.23
98.11
89.70
97.48
97.48
0.00%
0
0.00
Apr 02, 2026
90.23
98.11
89.70
97.48
97.48
+0.41%
1,049,443
0.42
Apr 01, 2026
100.33
101.40
95.81
97.08
97.08
-0.35%
1,575,500
0.63
Mar 31, 2026
91.53
97.73
91.00
97.42
97.42
+10.34%
1,992,171
0.80
Mar 30, 2026
97.39
97.39
86.75
88.29
88.29
-7.52%
1,829,057
0.74
Mar 27, 2026
95.37
98.58
92.07
95.47
95.47
-0.48%
1,348,741
0.55
Mar 26, 2026
104.26
105.25
95.62
95.93
95.93
-11.18%
1,788,097
0.74
Mar 25, 2026
108.62
111.18
107.00
108.00
108.00
+0.94%
1,241,235
0.51
Mar 24, 2026
99.00
107.55
98.10
106.99
106.99
+5.49%
1,891,912
0.79
Mar 23, 2026
94.31
104.83
93.61
101.42
101.42
+10.79%
2,759,837
1.16
Mar 20, 2026
95.21
96.40
87.91
91.54
91.54
-5.71%
4,342,058
1.84
Mar 19, 2026
92.31
98.74
90.29
97.08
97.08
+1.86%
1,802,078
0.76
Mar 18, 2026
97.54
98.98
95.15
95.31
95.31
-2.29%
1,606,357
0.67
Mar 17, 2026
95.74
98.99
95.20
97.54
97.54
+1.07%
1,388,156
0.57
Mar 16, 2026
94.16
97.50
94.16
96.51
96.51
+6.48%
1,206,170
0.50
Mar 13, 2026
91.64
93.54
89.41
90.64
90.64
+0.11%
1,022,177
0.42
Mar 12, 2026
92.08
93.14
89.51
90.54
90.54
-5.13%
1,270,630
0.52
Mar 11, 2026
95.85
99.35
94.31
95.44
95.44
-1.03%
938,589
0.38
Mar 10, 2026
96.93
99.89
95.93
96.43
96.43
-0.38%
1,742,685
0.71
Mar 09, 2026
86.42
96.89
85.88
96.80
96.80
+10.11%
2,228,238
0.91
Mar 06, 2026
95.16
97.25
87.66
87.91
87.91
-11.16%
2,348,369
0.96
Mar 05, 2026
102.46
105.42
94.90
98.95
98.95
-5.89%
2,409,751
0.98
Mar 04, 2026
107.03
109.00
103.06
105.14
105.14
+1.05%
1,380,259
0.56
Mar 03, 2026
107.99
108.39
100.56
104.05
104.05
-7.92%
1,822,649
0.74
Mar 02, 2026
101.62
113.18
100.78
113.00
113.00
+8.40%
2,362,428
0.96
Feb 27, 2026
105.12
106.57
101.38
104.24
104.24
-3.09%
2,092,179
0.85
Feb 26, 2026
109.05
109.48
101.37
107.56
107.56
-1.19%
2,151,585
0.88
Feb 25, 2026
108.97
113.46
108.50
108.86
108.86
+2.02%
1,751,452
0.72
Feb 24, 2026
108.84
110.78
105.83
106.70
106.70
-0.14%
1,517,172
0.62
Feb 23, 2026
106.01
108.63
104.70
106.85
106.85
-1.00%
1,503,971
0.61
Feb 20, 2026
99.53
110.29
99.45
107.93
107.93
+7.51%
3,334,367
1.35
Feb 19, 2026
93.18
100.68
93.18
100.39
100.39
+6.83%
2,060,043
0.84
Feb 18, 2026
91.26
96.98
89.75
93.97
93.97
+3.37%
1,509,859
0.61
Feb 17, 2026
90.98
92.65
88.02
90.91
90.91
-0.97%
1,582,482
0.63
Feb 16, 2026
92.31
95.53
89.99
91.80
91.80
0.00%
0
0.00
Feb 13, 2026
92.31
95.53
89.99
91.80
91.80
-0.57%
1,443,710
0.56
Feb 12, 2026
94.45
95.16
88.52
92.33
92.33
+0.47%
2,390,858
0.93
Feb 11, 2026
96.54
97.91
89.51
91.90
91.90
-6.21%
1,985,112
0.77
Feb 10, 2026
97.19
98.00
92.89
93.77
93.77
-4.30%
1,930,515
0.75
Feb 09, 2026
99.12
101.93
96.00
97.98
97.98
-0.61%
1,910,082
0.74
Feb 06, 2026
96.93
101.59
93.65
98.58
98.58
+6.48%
2,627,694
1.02
Feb 05, 2026
87.05
96.94
81.80
92.58
92.58
-3.78%
3,812,362
1.50
Feb 04, 2026
105.96
108.62
93.54
96.22
96.22
-10.55%
3,628,557
1.44
Feb 03, 2026
106.43
111.00
102.16
107.57
107.57
+4.68%
3,970,977
1.58
Feb 02, 2026
96.12
105.76
96.12
102.76
102.76
+4.64%
2,904,885
1.14
Jan 30, 2026
96.35
103.50
96.00
98.20
98.20
+1.78%
4,300,870
1.69
Jan 29, 2026
98.47
102.23
95.94
96.48
96.48
-1.54%
19,257,660
8.31
Rows: