TTM Technologies, Inc. (TTMI) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -26.9%
- 3M
- -16.5%
- YTD
- +28.6%
- 1Y
- +53.4%
- 3Y
- +98.7%
- 5Y
- +47.4%
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
- +71.4%
TTMI Stock Price Trajectory (2000–2026)
As of November 8, 2026, TTM Technologies, Inc. (TTMI) trades at $90.80, representing a +53.4% return over the past year. The stock has delivered a +596.9% total return over five years (+47.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $223.83 on June 22, 2026. From this peak, TTMI has corrected -59.4%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AWI (-19.1% 1Y), VECO (+51.3% 1Y), and DDI (+49.8% 1Y), TTMI has underperformed the peer group average. Compare TTMI vs AWI →
TTMI Historical Price Data · from 2000
Rows 1–50 of 6,562| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-28 | 91.38 | 92.07 | 86.68 | 90.80 | 4.20M | +4.63% |
| 2026-10-27 | 87.35 | 89.52 | 84.50 | 86.78 | 3.64M | +1.50% |
| 2026-10-26 | 80.44 | 88.80 | 79.80 | 85.50 | 8.25M | +6.73% |
| 2026-10-23 | 75.15 | 80.57 | 73.56 | 80.11 | 8.57M | +8.42% |
| 2026-10-22 | 83.75 | 84.09 | 71.71 | 73.89 | 17.48M | -27.67% |
| 2026-10-21 | 99.76 | 102.53 | 96.67 | 102.15 | 4.57M | +6.95% |
| 2026-10-20 | 96.30 | 99.81 | 94.00 | 95.51 | 4.21M | -3.62% |
| 2026-10-19 | 98.65 | 100.47 | 96.23 | 99.10 | 3.93M | +5.56% |
| 2026-10-16 | 98.96 | 100.29 | 93.26 | 93.88 | 3.85M | -7.38% |
| 2026-10-15 | 97.58 | 101.71 | 92.15 | 101.36 | 6.31M | -1.89% |
| 2026-10-14 | 113.41 | 114.24 | 102.61 | 103.31 | 4.30M | -11.02% |
| 2026-10-13 | 106.30 | 116.35 | 104.10 | 116.10 | 3.74M | +5.23% |
| 2026-10-12 | 118.31 | 118.99 | 106.70 | 110.33 | 5.36M | -8.83% |
| 2026-10-09 | 122.11 | 126.59 | 118.22 | 121.01 | 2.13M | +2.99% |
| 2026-10-08 | 124.80 | 129.88 | 116.53 | 117.50 | 2.27M | -8.35% |
| 2026-10-07 | 128.50 | 129.58 | 124.69 | 128.20 | 1.76M | -3.40% |
| 2026-10-06 | 134.84 | 136.41 | 131.94 | 132.71 | 1.44M | -0.32% |
| 2026-10-05 | 134.79 | 137.88 | 132.30 | 133.14 | 2.31M | +0.96% |
| 2026-10-02 | 128.83 | 134.57 | 127.32 | 131.87 | 1.61M | +4.25% |
| 2026-10-01 | 121.47 | 127.31 | 119.77 | 126.50 | 1.78M | +2.98% |
| 2026-09-30 | 123.95 | 124.04 | 119.23 | 122.84 | 2.54M | +0.03% |
| 2026-09-29 | 127.98 | 128.40 | 120.12 | 122.80 | 2.22M | -1.12% |
| 2026-09-28 | 127.50 | 128.30 | 119.02 | 124.19 | 1.83M | -3.86% |
| 2026-09-25 | 130.01 | 131.32 | 126.69 | 129.17 | 1.64M | +1.72% |
| 2026-09-24 | 121.34 | 128.88 | 119.44 | 126.98 | 1.81M | +0.92% |
| 2026-09-23 | 126.97 | 128.57 | 123.00 | 125.82 | 1.33M | -1.29% |
| 2026-09-22 | 124.02 | 128.66 | 121.83 | 127.47 | 2.84M | +2.78% |
| 2026-09-21 | 122.05 | 127.21 | 118.88 | 124.02 | 2.07M | +5.13% |
| 2026-09-18 | 116.24 | 118.59 | 114.34 | 117.97 | 2.74M | +2.79% |
| 2026-09-17 | 117.60 | 120.70 | 114.10 | 114.77 | 1.38M | +0.68% |
| 2026-09-16 | 114.92 | 116.75 | 111.48 | 114.00 | 1.36M | +1.37% |
| 2026-09-15 | 115.83 | 116.47 | 109.94 | 112.46 | 1.59M | -0.67% |
| 2026-09-14 | 117.61 | 120.54 | 112.83 | 113.22 | 2.64M | -10.46% |
| 2026-09-11 | 127.24 | 128.85 | 124.33 | 126.44 | 1.36M | +3.35% |
| 2026-09-10 | 121.94 | 125.51 | 119.69 | 122.34 | 1.32M | -1.54% |
| 2026-09-09 | 129.75 | 131.37 | 123.81 | 124.25 | 1.58M | -3.94% |
| 2026-09-08 | 127.77 | 133.77 | 127.57 | 129.35 | 1.96M | +2.99% |
| 2026-09-04 | 118.58 | 125.95 | 118.30 | 125.60 | 2.32M | +8.85% |
| 2026-09-03 | 115.21 | 116.90 | 109.53 | 115.39 | 1.82M | -0.18% |
| 2026-09-02 | 114.22 | 115.75 | 111.41 | 115.60 | 1.31M | +0.23% |
| 2026-09-01 | 116.68 | 119.16 | 113.82 | 115.33 | 1.43M | -3.02% |
| 2026-08-31 | 118.83 | 119.71 | 116.72 | 118.92 | 1.40M | +0.23% |
| 2026-08-28 | 122.81 | 123.78 | 118.20 | 118.65 | 1.36M | -4.87% |
| 2026-08-27 | 127.08 | 129.51 | 121.92 | 124.73 | 2.63M | +2.49% |
| 2026-08-26 | 115.50 | 124.91 | 114.97 | 121.70 | 3.87M | +8.37% |
| 2026-08-25 | 113.00 | 113.43 | 110.30 | 112.30 | 2.13M | +4.84% |
| 2026-08-24 | 106.85 | 108.02 | 103.66 | 107.12 | 3.23M | -3.09% |
| 2026-08-21 | 115.27 | 116.72 | 109.23 | 110.54 | 2.40M | -3.36% |
| 2026-08-20 | 115.85 | 117.64 | 113.21 | 114.38 | 1.84M | -1.72% |
| 2026-08-19 | 126.17 | 126.30 | 114.15 | 116.38 | 3.56M | -7.42% |
TTMI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +53.4% over the past year, beating its 5-year annualized CAGR of +47.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TTMI's all-time high price?
TTM Technologies, Inc. reached $223.83 on 2026-06-22. The 52-week high is $223.83. Current 1-year return of +53.4% 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.