TTM Technologies, Inc. (TTMI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TTMI Historical Performance
Short-Term Returns
TTMI Stock Price Trajectory (2011–2026)
As of May 8, 2026, TTM Technologies, Inc. (TTMI) trades at $153.77, representing a +493.0% return over the past year. The stock has delivered a +919.0% total return over five years (+59.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $180.00 on April 30, 2026. From this peak, TTMI has corrected -14.6%, currently trading 96% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AWI (+10.7% 1Y), VECO (+205.6% 1Y), and DDI (+12.6% 1Y), TTMI has outperformed the peer group average. Compare TTMI vs AWI →
TTMI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 164.30 | 164.30 | 150.55 | 153.77 | 2.27M | -6.60% |
| 2026-05-06 | 163.99 | 166.58 | 155.25 | 164.64 | 1.80M | +3.17% |
| 2026-05-05 | 158.39 | 164.50 | 157.30 | 159.58 | 744K | +1.34% |
| 2026-05-04 | 163.01 | 165.00 | 151.56 | 157.47 | 2.78M | -0.96% |
| 2026-05-01 | 157.06 | 163.87 | 155.21 | 158.99 | 2.57M | +0.49% |
| 2026-04-30 | 177.45 | 180.00 | 148.41 | 158.22 | 5.55M | +15.07% |
| 2026-04-29 | 140.46 | 141.63 | 130.71 | 137.50 | 3.31M | -0.07% |
| 2026-04-28 | 134.92 | 139.93 | 131.40 | 137.59 | 2.98M | -4.56% |
| 2026-04-27 | 147.86 | 148.11 | 138.42 | 144.17 | 2.55M | -3.25% |
| 2026-04-24 | 136.72 | 149.06 | 136.34 | 149.01 | 2.62M | +12.05% |
| 2026-04-23 | 127.51 | 134.61 | 127.00 | 132.98 | 1.70M | +4.95% |
| 2026-04-22 | 127.85 | 130.00 | 122.08 | 126.71 | 1.47M | +1.17% |
| 2026-04-21 | 126.51 | 129.24 | 123.16 | 125.25 | 1.16M | -0.45% |
| 2026-04-20 | 126.27 | 130.99 | 124.00 | 125.81 | 1.58M | -0.34% |
| 2026-04-17 | 119.20 | 126.35 | 119.09 | 126.24 | 1.67M | +7.96% |
| 2026-04-16 | 116.13 | 118.13 | 112.16 | 116.93 | 1.74M | +0.28% |
| 2026-04-15 | 119.70 | 122.46 | 112.42 | 116.60 | 2.30M | -3.43% |
| 2026-04-14 | 126.53 | 126.70 | 119.33 | 120.74 | 1.58M | -2.23% |
| 2026-04-13 | 120.98 | 124.81 | 119.62 | 123.49 | 1.32M | +1.65% |
| 2026-04-10 | 109.18 | 123.16 | 108.00 | 121.49 | 3.03M | +12.98% |
| 2026-04-09 | 106.00 | 108.77 | 105.05 | 107.53 | 1.02M | +1.59% |
| 2026-04-08 | 106.50 | 107.19 | 98.58 | 105.85 | 2.10M | +6.61% |
| 2026-04-07 | 94.74 | 99.72 | 94.74 | 99.29 | 1.13M | +3.75% |
| 2026-04-06 | 98.01 | 98.93 | 94.35 | 95.70 | 851K | -1.83% |
| 2026-04-02 | 89.95 | 98.11 | 89.75 | 97.48 | 1.02M | +0.41% |
| 2026-04-01 | 100.23 | 101.40 | 95.81 | 97.08 | 1.54M | -0.35% |
| 2026-03-31 | 91.53 | 97.72 | 91.00 | 97.42 | 1.96M | +10.34% |
| 2026-03-30 | 96.35 | 97.39 | 86.75 | 88.29 | 1.81M | -7.52% |
| 2026-03-27 | 95.37 | 98.58 | 92.07 | 95.47 | 1.33M | -0.48% |
| 2026-03-26 | 104.31 | 104.61 | 95.62 | 95.93 | 1.78M | -11.18% |
Full TTMI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See TTMI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TTMI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TTMI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonTTMI — Frequently Asked Questions
Quick answers to the most common questions about buying TTMI stock.
How has TTMI stock performed recently?
TTMI returned +493.0% over the past year, beating its 5-year annualized CAGR of +59.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TTMI's all-time high price?
TTM Technologies, Inc. reached $180.00 on 2026-04-30. The 52-week high is $180.00. Current 1-year return of +493.0% places the stock closer to historical peaks.
Where can I download TTMI historical price data?
This page provides TTMI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.