Skip to main content
TTMI logo

TTM Technologies, Inc.

TTMINASDAQTechnologyElectronic Components

$80.11Today:- (-)1Y +26.52%

As of Oct 23, 2026 close

Market cap
$8.62B
P/E (TTM)
36.40
Forward P/E
16.66
Dividend yield
-
52-week range
$54.43$223.83
Volume (live)
-
Avg. volume (3M)
3.38M

TTM Technologies (TTMI) Historical Stock Prices

Analyze TTM Technologies (TTMI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TTM Technologies (TTMI) Interactive Price Chart

Interactive historical price chart showing TTM Technologies stock price movements and trends across multiple time periods.

Loading chart...

TTMI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TTMI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202675.1580.5773.5680.1180.118.57M
Oct 22, 202683.7584.0971.7173.8973.8917.27M
Oct 21, 202699.76102.5396.67102.15102.154.53M
Oct 20, 202696.3099.8194.0095.5195.514.21M
Oct 19, 202698.65100.4796.2399.1099.103.93M
Oct 16, 202698.96100.2993.2693.8893.883.85M
Oct 15, 202697.58101.7192.15101.36101.366.31M
Oct 14, 2026113.41114.24102.61103.31103.314.30M
Oct 13, 2026106.30116.35104.10116.10116.103.74M
Oct 12, 2026118.31118.99106.70110.33110.335.36M
Oct 9, 2026122.11126.59118.22121.01121.012.13M
Oct 8, 2026124.80129.88116.53117.50117.502.27M
Oct 7, 2026128.50129.58124.69128.20128.201.76M
Oct 6, 2026134.84136.41131.94132.71132.711.44M
Oct 5, 2026134.79137.88132.30133.14133.142.31M
Oct 2, 2026128.83134.57127.32131.87131.871.61M
Oct 1, 2026121.47127.31119.77126.50126.501.78M
Sep 30, 2026123.95124.04119.23122.84122.842.54M
Sep 29, 2026127.98128.40120.12122.80122.802.22M
Sep 28, 2026127.50128.30119.02124.19124.191.83M
Sep 25, 2026130.01131.32126.69129.17129.171.64M
Sep 24, 2026121.34128.88119.44126.98126.981.81M
Sep 23, 2026126.97128.57123.00125.82125.821.33M
Sep 22, 2026124.02128.66121.83127.47127.472.84M
Sep 21, 2026122.05127.21118.88124.02124.022.07M
Sep 18, 2026116.24118.59114.34117.97117.972.74M
Sep 17, 2026117.60120.70114.10114.77114.771.38M
Sep 16, 2026114.92116.75111.48114.00114.001.36M
Sep 15, 2026115.83116.47109.94112.46112.461.59M
Sep 14, 2026117.61120.53112.83113.22113.222.64M
Sep 11, 2026127.24128.85124.33126.44126.441.36M
Sep 10, 2026121.94125.51119.69122.34122.341.32M
Sep 9, 2026129.75131.37123.81124.25124.251.58M
Sep 8, 2026127.77133.77127.57129.35129.351.96M
Sep 4, 2026118.58125.95118.30125.60125.602.32M
Sep 3, 2026115.21116.90109.53115.39115.391.82M
Sep 2, 2026114.22115.75111.41115.60115.601.31M
Sep 1, 2026116.68119.16113.82115.33115.331.43M
Aug 31, 2026118.83119.71116.72118.92118.921.40M
Aug 28, 2026122.81123.78118.20118.65118.651.36M
Aug 27, 2026127.08129.51121.92124.73124.732.63M
Aug 26, 2026115.50124.91114.97121.70121.703.87M
Aug 25, 2026113.00113.43110.30112.30112.302.13M
Aug 24, 2026106.85108.02103.66107.12107.123.23M
Aug 21, 2026115.27116.72109.22110.54110.542.40M
Aug 20, 2026115.85117.64113.21114.38114.381.84M
Aug 19, 2026126.17126.30114.15116.38116.383.56M
Aug 18, 2026134.84135.57121.79125.71125.713.67M
Aug 17, 2026140.21143.58133.31140.98140.983.04M
Aug 14, 2026138.80145.80137.00140.00140.001.66M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.