TTMI
TTM Technologies (TTMI)
NASDAQ
$116.50+$1.06 (+0.92%)
Price as of Jul 31, 2026 7:56 PM EDT
  • $12.0B
    Market Cap
  • 166.36%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -38.27%
    Low Price$101.77
    High Price$149.97
  • 3 Months
    -27.04%
    Low Price$101.77
    High Price$221.47
  • 1 Year
    +166.36%
    Low Price$40.06
    High Price$221.47
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
124.17
126.24
115.02
115.44
-0.06%
2,436,294
07/30/2026
111.02
118.26
109.55
115.51
+13.50%
3,591,222
07/29/2026
107.67
113.25
99.19
101.77
-6.37%
6,651,366
07/28/2026
116.76
116.76
104.49
108.69
-12.14%
5,922,286
07/27/2026
131.81
133.00
118.76
123.71
-5.86%
2,268,117
07/24/2026
142.43
143.04
131.01
131.41
-9.28%
1,267,985
07/23/2026
144.39
150.19
141.74
144.85
+0.10%
1,161,663
07/22/2026
140.60
150.20
140.60
144.70
-1.46%
2,102,321
07/21/2026
141.78
147.33
139.19
146.85
+10.27%
1,685,917
07/20/2026
135.63
140.34
132.87
133.17
+0.89%
2,396,725
07/17/2026
124.72
133.42
120.38
132.00
+1.43%
2,116,499
07/16/2026
138.24
138.25
129.49
130.14
-9.39%
2,084,849
07/15/2026
144.48
145.86
136.03
143.62
+1.16%
1,919,289
07/14/2026
145.22
146.86
138.85
141.97
+4.13%
1,715,584
07/13/2026
141.72
144.59
135.91
136.34
-6.90%
2,064,531
07/10/2026
148.00
149.06
143.61
146.44
-2.35%
1,660,446
07/09/2026
153.00
154.81
149.34
149.97
+3.22%
2,535,028
07/08/2026
142.00
146.88
140.00
145.29
+0.84%
2,161,765
07/07/2026
142.74
149.88
137.54
144.08
-3.55%
2,606,698
07/06/2026
156.89
161.01
147.95
149.39
-4.22%
4,262,679
07/02/2026
178.25
179.68
151.80
155.98
-13.20%
3,098,773
07/01/2026
180.50
182.97
173.60
179.70
-3.91%
2,279,637
06/30/2026
188.30
193.44
183.77
187.02
+0.12%
3,220,625
06/29/2026
188.06
189.69
174.50
186.80
-2.45%
3,567,096
06/26/2026
206.00
206.00
187.10
191.49
-9.06%
17,247,263
06/25/2026
216.77
219.80
203.26
210.57
+0.40%
1,607,487
06/24/2026
214.00
217.82
202.41
209.74
-1.61%
1,747,771
06/23/2026
202.92
213.98
200.16
213.17
-3.75%
2,038,832
06/22/2026
220.84
223.83
210.74
221.47
+2.32%
2,353,542
06/18/2026
212.93
217.94
209.62
216.44
+6.78%
2,639,163
06/17/2026
206.00
208.04
199.52
202.70
+1.56%
1,714,948
06/16/2026
206.65
209.37
198.81
199.58
-3.43%
1,958,744
06/15/2026
203.84
209.08
201.80
206.66
+6.50%
2,313,910
06/12/2026
188.88
197.32
185.01
194.05
+3.65%
1,934,253
06/11/2026
176.54
187.48
174.40
187.21
+8.77%
1,714,828
06/10/2026
173.09
186.99
167.53
172.12
-1.00%
1,642,749
06/09/2026
185.00
188.39
162.30
173.86
-2.53%
2,337,980
06/08/2026
175.69
180.74
169.57
178.38
+6.42%
2,494,926
06/05/2026
178.02
179.81
165.78
167.62
-9.32%
1,993,316
06/04/2026
180.40
191.30
174.11
184.84
-2.51%
1,847,952
06/03/2026
180.49
191.12
176.00
189.60
+5.56%
2,566,386
06/02/2026
178.00
180.67
172.06
179.62
+4.16%
2,361,723
06/01/2026
169.94
176.47
166.08
172.44
-0.74%
2,992,658
05/29/2026
189.96
193.00
171.53
173.72
-7.49%
4,684,235
05/28/2026
193.00
193.00
182.38
187.79
-1.51%
3,292,335
05/27/2026
196.48
196.52
174.06
190.67
-3.19%
5,117,601
05/26/2026
200.68
200.68
189.01
196.95
+3.70%
3,389,550
05/22/2026
188.33
191.73
182.69
189.92
+8.81%
3,084,730
05/21/2026
169.37
178.68
167.02
174.55
+3.06%
1,773,118
05/20/2026
165.94
173.63
164.01
169.36
+4.93%
2,695,905
05/19/2026
156.48
164.35
148.38
161.41
+1.61%
2,199,778
05/18/2026
168.15
170.50
154.72
158.86
-5.07%
1,627,460
05/15/2026
166.00
169.62
159.01
167.35
-2.63%
2,086,963
05/14/2026
168.82
174.50
167.44
171.87
+1.81%
1,858,959
05/13/2026
168.16
172.00
162.39
168.82
+3.34%
2,655,182
05/12/2026
159.35
163.79
149.24
163.36
+0.23%
2,078,065
05/11/2026
156.67
166.66
155.00
162.99
+3.61%
2,436,562
05/08/2026
157.99
158.00
150.42
157.31
+2.30%
2,114,993
05/07/2026
164.30
164.30
150.55
153.77
-6.60%
2,334,882
05/06/2026
165.00
166.58
155.25
164.64
+3.17%
1,944,479
05/05/2026
158.39
164.50
157.30
159.58
+1.34%
2,214,148
05/04/2026
163.20
165.00
151.09
157.47
-0.96%
2,781,297
05/01/2026
156.52
163.87
155.21
158.99
+0.49%
2,739,833
04/30/2026
178.72
180.00
148.41
158.22
+15.07%
5,863,645
04/29/2026
140.46
141.63
130.71
137.50
-0.07%
3,573,489
04/29/2026
$0.75 Earnings
04/28/2026
134.93
140.00
131.40
137.59
-4.56%
3,007,763
04/27/2026
146.84
148.11
138.42
144.17
-3.25%
2,574,759
04/24/2026
136.72
149.08
136.16
149.01
+12.05%
2,669,380
04/23/2026
127.85
134.61
127.00
132.98
+4.95%
1,732,502
04/22/2026
127.92
130.00
122.08
126.71
+1.17%
1,488,082
04/21/2026
126.51
129.24
123.16
125.25
-0.45%
1,410,754
04/20/2026
126.27
130.99
124.00
125.81
-0.34%
1,629,551
04/17/2026
119.20
126.35
118.92
126.24
+7.96%
1,672,384
04/16/2026
116.13
118.13
112.16
116.93
+0.28%
1,739,939
04/15/2026
119.82
122.46
112.42
116.60
-3.43%
2,304,815
04/14/2026
126.53
126.71
119.27
120.74
-2.23%
1,648,669
04/13/2026
120.85
124.81
119.62
123.49
+1.65%
1,342,045
04/10/2026
109.18
123.16
107.91
121.49
+12.98%
3,062,623
04/09/2026
106.00
108.77
105.05
107.53
+1.59%
1,155,688
04/08/2026
106.48
107.19
98.58
105.85
+6.61%
2,141,561
04/07/2026
94.74
99.70
94.74
99.29
+3.75%
1,194,360
04/06/2026
97.17
98.93
94.35
95.70
-1.83%
932,878
04/02/2026
90.23
98.11
89.70
97.48
+0.41%
1,049,443
04/01/2026
100.33
101.40
95.81
97.08
-0.35%
1,575,500
03/31/2026
91.53
97.73
91.00
97.42
+10.34%
1,992,171
03/30/2026
97.39
97.39
86.75
88.29
-7.52%
1,829,057
03/27/2026
95.37
98.58
92.07
95.47
-0.48%
1,349,175
03/26/2026
104.26
105.25
95.62
95.93
-11.18%
1,792,652
03/25/2026
108.62
111.18
107.00
108.00
+0.94%
1,242,279
03/24/2026
99.00
107.55
98.10
106.99
+5.49%
1,914,434
03/23/2026
94.31
104.83
93.61
101.42
+10.79%
2,766,103
03/20/2026
95.21
96.40
87.91
91.54
-5.71%
4,345,222
03/19/2026
92.31
98.74
90.29
97.08
+1.86%
1,807,958
03/18/2026
97.54
98.98
95.15
95.31
-2.29%
1,608,850
03/17/2026
95.74
98.99
95.20
97.54
+1.07%
1,389,407
03/16/2026
94.16
97.50
94.16
96.51
+6.48%
1,206,779
03/13/2026
91.64
93.54
89.41
90.64
+0.11%
1,022,699
03/12/2026
92.08
93.14
89.51
90.54
-5.13%
1,270,956
03/11/2026
95.85
99.35
94.31
95.44
-1.03%
939,512