TTM Technologies, Inc. (TTMI) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +36.2%
- 3M
- +127.1%
- YTD
- +206.5%
- 1Y
- +485.4%
- 3Y
- +150.6%
- 5Y
- +71.5%
Loading 10-year price history...
TTMI Historical Performance
TTMI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -68.2%
- 2003 annual price return
- +390.7%
- 2004 annual price return
- -31.3%
- 2005 annual price return
- -17.0%
- 2006 annual price return
- +17.0%
- 2007 annual price return
- +3.2%
- 2008 annual price return
- -55.5%
- 2009 annual price return
- +107.0%
- 2010 annual price return
- +27.2%
- 2011 annual price return
- -27.8%
- 2012 annual price return
- -18.7%
- 2013 annual price return
- -9.3%
- 2014 annual price return
- -12.7%
- 2015 annual price return
- -11.8%
- 2016 annual price return
- +111.0%
- 2017 annual price return
- +13.7%
- 2018 annual price return
- -38.7%
- 2019 annual price return
- +53.7%
- 2020 annual price return
- -9.0%
- 2021 annual price return
- +8.4%
- 2022 annual price return
- -0.4%
- 2023 annual price return
- +4.6%
- 2024 annual price return
- +59.1%
- 2025 annual price return
- +180.7%
- 2026 annual price return
- +47.6%
TTMI Stock Price Trajectory (2000–2026)
As of June 22, 2026, TTM Technologies, Inc. (TTMI) trades at $216.44, representing a +485.4% return over the past year. The stock has delivered a +1385.5% total return over five years (+71.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $217.88 on June 18, 2026. From this peak, TTMI has corrected -0.7%, currently trading 121% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AWI (+4.3% 1Y), VECO (+293.7% 1Y), and DDI (+29.3% 1Y), TTMI has outperformed the peer group average. Compare TTMI vs AWI →
TTMI Historical Price Data · from 2000
Rows 1–50 of 6,472| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 214.00 | 217.88 | 209.62 | 216.44 | 2.50M | +6.78% |
| 2026-06-17 | 206.89 | 208.04 | 199.52 | 202.70 | 1.64M | +1.56% |
| 2026-06-16 | 206.65 | 209.37 | 198.81 | 199.58 | 1.94M | -3.43% |
| 2026-06-15 | 203.84 | 209.08 | 201.80 | 206.66 | 582K | +6.50% |
| 2026-06-12 | 186.00 | 197.32 | 185.01 | 194.05 | 1.91M | +3.65% |
| 2026-06-11 | 176.54 | 187.46 | 174.40 | 187.21 | 1.66M | +8.77% |
| 2026-06-10 | 172.24 | 186.99 | 167.53 | 172.12 | 1.58M | -1.00% |
| 2026-06-09 | 183.47 | 188.39 | 162.30 | 173.86 | 2.33M | -2.53% |
| 2026-06-08 | 175.69 | 180.74 | 169.57 | 178.38 | 2.46M | +6.42% |
| 2026-06-05 | 174.88 | 179.75 | 165.92 | 167.62 | 1.98M | -9.32% |
| 2026-06-04 | 180.40 | 191.30 | 174.11 | 184.84 | 1.79M | -2.53% |
| 2026-06-03 | 180.49 | 191.12 | 176.00 | 189.63 | 2.39M | +5.57% |
| 2026-06-02 | 178.00 | 180.67 | 172.06 | 179.62 | 2.33M | +4.16% |
| 2026-06-01 | 169.93 | 176.47 | 166.08 | 172.44 | 2.95M | -0.74% |
| 2026-05-29 | 188.80 | 193.00 | 171.53 | 173.72 | 4.67M | -7.49% |
| 2026-05-28 | 193.00 | 193.00 | 182.38 | 187.79 | 3.29M | -1.51% |
| 2026-05-27 | 196.00 | 196.52 | 174.35 | 190.67 | 5.10M | -3.28% |
| 2026-05-26 | 198.80 | 200.64 | 189.01 | 197.13 | 3.34M | +3.80% |
| 2026-05-22 | 188.40 | 190.09 | 188.40 | 189.92 | 3.01M | +8.81% |
| 2026-05-21 | 168.14 | 178.68 | 167.02 | 174.55 | 1.73M | +3.06% |
| 2026-05-20 | 165.94 | 173.63 | 164.01 | 169.36 | 2.66M | +4.93% |
| 2026-05-19 | 155.28 | 164.31 | 148.40 | 161.41 | 2.08M | +1.61% |
| 2026-05-18 | 170.50 | 170.50 | 154.72 | 158.86 | 1.47M | -5.01% |
| 2026-05-15 | 164.02 | 169.62 | 159.32 | 167.24 | 1.92M | -2.69% |
| 2026-05-14 | 168.76 | 174.50 | 167.44 | 171.87 | 1.84M | +1.81% |
| 2026-05-13 | 168.29 | 172.00 | 162.51 | 168.82 | 2.63M | +3.34% |
| 2026-05-12 | 158.99 | 163.69 | 149.24 | 163.36 | 2.07M | +0.23% |
| 2026-05-11 | 156.46 | 166.66 | 155.00 | 162.99 | 2.40M | +3.61% |
| 2026-05-08 | 157.99 | 158.00 | 150.42 | 157.31 | 2.06M | +2.30% |
| 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% |
Full Stock Analysis
Deep dive into TTMI consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TTMI — Frequently Asked Questions
Quick answers to the most common questions about buying TTMI stock.
How has TTMI stock performed recently?
TTMI returned +485.4% over the past year, beating its 5-year annualized CAGR of +71.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TTMI's all-time high price?
TTM Technologies, Inc. reached $217.88 on 2026-06-18. The 52-week high is $217.88. Current 1-year return of +485.4% 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 2000-2026, downloadable in CSV format.