TTM Technologies Stock Price History
NASDAQ: TTMITechnologyElectrical ProductsUSD
121.01+3.51 (+2.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TTMI price history at a glance
The price history for TTM Technologies (TTMI) on this page begins on September 25, 2000, when the stock closed at $23.50; it most recently closed at $121.01 on October 5, 2026. The highest price in this record is $223.83, reached on June 22, 2026; the latest close is 45.9% below that peak. Across the 25 complete calendar years in the table, TTMI finished higher in 12 and lower in 13. Its best year was 2003 (+334.7%) and its worst was 2002 (-63.3%).
Over roughly 26 years the share price changed +414.9%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, TTMI has gained 100.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $223.83
- Date of high
- Jun 22, 2026
- Low since 2000
- $1.20
- Date of low
- Oct 7, 2002
- 52-week high
- $223.83
- 52-week low
- $53.36
- IPO year
- 2000
- Last close
- $117.50
TTMI returns
1 week
-7.11%
1 month
-9.16%
3 months
-21.65%
6 months
+9.27%
Year to date
+70.29%
1 year
+100.75%
3 years
+843.02%
5 years
+770.37%
TTMI price return, excluding dividends.
TTMI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 121.01 | +71.38% |
| 2025 | 70.61 | +183.12% |
| 2024 | 24.94 | +57.75% |
| 2023 | 15.81 | +4.84% |
| 2022 | 15.08 | +1.21% |
| 2021 | 14.90 | +7.97% |
| 2020 | 13.80 | -7.32% |
| 2019 | 14.89 | +55.75% |
| 2018 | 9.56 | -38.99% |
| 2017 | 15.67 | +14.97% |
| 2016 | 13.63 | +109.37% |
| 2015 | 6.51 | -11.79% |
| 2014 | 7.38 | -14.19% |
| 2013 | 8.60 | -9.38% |
| 2012 | 9.49 | -13.41% |
| 2011 | 10.96 | -26.54% |
| 2010 | 14.92 | +29.40% |
| 2009 | 11.53 | +107.00% |
| 2008 | 5.57 | -47.50% |
| 2007 | 10.61 | -6.35% |
| 2006 | 11.33 | +20.53% |
| 2005 | 9.40 | -20.34% |
| 2004 | 11.80 | -31.28% |
| 2003 | 17.17 | +334.68% |
| 2002 | 3.95 | -63.26% |
| 2001 | 10.75 | -24.23% |
| 2000* | 14.19 | -39.63% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
TTMI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 125.66 | 129.88 | 116.53 | 117.50 | -8.35% | |
| 128.50 | 129.58 | 124.69 | 128.20 | -3.40% | |
| 134.84 | 136.41 | 131.94 | 132.71 | -0.32% | |
| 134.79 | 137.88 | 132.30 | 133.14 | +0.96% | |
| 128.83 | 134.57 | 127.32 | 131.87 | +4.25% | |
| 121.47 | 127.31 | 119.77 | 126.50 | +2.98% | |
| 123.95 | 124.04 | 119.23 | 122.84 | +0.03% | |
| 127.98 | 128.40 | 120.12 | 122.80 | -1.12% | |
| 127.50 | 128.30 | 119.02 | 124.19 | -3.86% | |
| 130.02 | 131.32 | 126.69 | 129.17 | +1.72% | |
| 121.34 | 128.88 | 119.44 | 126.98 | +0.92% | |
| 126.97 | 128.57 | 123.00 | 125.82 | -1.29% | |
| 124.02 | 128.66 | 121.83 | 127.47 | +2.78% | |
| 122.05 | 127.21 | 118.88 | 124.02 | +5.13% | |
| 116.24 | 118.59 | 114.34 | 117.97 | +2.79% | |
| 117.60 | 120.70 | 114.10 | 114.77 | +0.68% | |
| 114.92 | 116.75 | 111.48 | 114.00 | +1.37% | |
| 115.83 | 116.47 | 109.94 | 112.46 | -0.67% | |
| 117.61 | 120.54 | 112.83 | 113.22 | -10.46% | |
| 127.24 | 128.85 | 124.33 | 126.44 | +3.35% | |
| 121.94 | 125.51 | 119.69 | 122.34 | -1.54% | |
| 129.75 | 131.37 | 123.81 | 124.25 | -3.94% | |
| 127.77 | 133.77 | 127.57 | 129.35 | +2.99% | |
| 118.58 | 125.95 | 118.30 | 125.60 | +8.85% | |
| 115.21 | 116.90 | 109.53 | 115.39 | -0.18% | |
| 114.22 | 115.75 | 111.41 | 115.60 | +0.23% | |
| 116.68 | 119.16 | 113.82 | 115.33 | -3.02% | |
| 118.83 | 119.71 | 116.72 | 118.92 | +0.23% | |
| 122.81 | 123.78 | 118.20 | 118.65 | -4.87% | |
| 127.08 | 129.51 | 121.92 | 124.73 | +2.49% | |
| 115.50 | 124.91 | 114.97 | 121.70 | +8.37% | |
| 113.00 | 113.43 | 110.30 | 112.30 | +4.84% | |
| 106.85 | 108.02 | 103.66 | 107.12 | -3.09% | |
| 115.27 | 116.72 | 109.23 | 110.54 | -3.36% | |
| 115.85 | 117.64 | 113.21 | 114.38 | -1.72% | |
| 126.17 | 126.30 | 114.15 | 116.38 | -7.42% | |
| 134.84 | 135.57 | 121.79 | 125.71 | -10.83% | |
| 140.21 | 143.58 | 133.31 | 140.98 | +0.70% | |
| 138.80 | 145.80 | 137.00 | 140.00 | +0.81% | |
| 138.99 | 143.49 | 137.15 | 138.88 | +0.56% | |
| 138.83 | 140.96 | 136.04 | 138.10 | +5.63% | |
| 132.40 | 132.85 | 128.31 | 130.74 | +0.51% | |
| 140.43 | 142.00 | 130.04 | 130.08 | -5.20% | |
| 140.29 | 145.89 | 135.02 | 137.21 | +0.62% | |
| 131.74 | 149.94 | 124.00 | 136.36 | +3.89% | |
| 130.50 | 137.19 | 129.56 | 131.25 | -1.16% | |
| 129.94 | 136.15 | 124.74 | 132.79 | +9.55% | |
| 111.67 | 122.28 | 110.01 | 121.21 | +5.00% | |
| 124.17 | 126.24 | 115.02 | 115.44 | -0.06% | |
| 111.02 | 118.26 | 109.55 | 115.51 | +13.50% | |
| 107.67 | 113.25 | 99.19 | 101.77 | -6.37% | |
| 116.76 | 116.76 | 104.49 | 108.69 | -12.14% | |
| 131.81 | 133.00 | 118.76 | 123.71 | -5.86% | |
| 142.43 | 143.04 | 131.01 | 131.41 | -9.28% | |
| 144.39 | 150.19 | 141.74 | 144.85 | +0.10% | |
| 140.60 | 150.20 | 140.60 | 144.70 | -1.46% | |
| 141.78 | 147.33 | 139.19 | 146.85 | +10.27% | |
| 135.63 | 140.34 | 132.87 | 133.17 | +0.89% | |
| 124.72 | 133.42 | 120.38 | 132.00 | +1.43% | |
| 138.24 | 138.25 | 129.49 | 130.14 | -9.39% | |
| 144.48 | 145.86 | 136.03 | 143.62 | +1.16% | |
| 145.22 | 146.86 | 138.85 | 141.97 | +4.13% | |
| 141.72 | 144.59 | 135.91 | 136.34 | -6.90% | |
| 148.00 | 149.06 | 143.61 | 146.44 | -2.35% | |
| 153.00 | 154.81 | 149.34 | 149.97 | +3.22% | |
| 142.00 | 146.88 | 140.00 | 145.29 | +0.84% | |
| 142.74 | 149.88 | 137.54 | 144.08 | -3.55% | |
| 156.89 | 161.01 | 147.95 | 149.39 | -4.22% | |
| 178.25 | 179.68 | 151.80 | 155.98 | -13.20% | |
| 180.50 | 182.97 | 173.60 | 179.70 | -3.91% | |
| 188.30 | 193.44 | 183.77 | 187.02 | +0.12% | |
| 188.06 | 189.69 | 174.50 | 186.80 | -2.45% | |
| 206.00 | 206.00 | 187.10 | 191.49 | -9.06% | |
| 216.77 | 219.80 | 203.26 | 210.57 | +0.40% | |
| 214.00 | 217.82 | 202.41 | 209.74 | -1.61% | |
| 202.92 | 213.98 | 200.16 | 213.17 | -3.75% | |
| 220.84 | 223.83 | 210.74 | 221.47 | +2.32% | |
| 212.93 | 217.94 | 209.62 | 216.44 | +6.78% | |
| 206.00 | 208.04 | 199.52 | 202.70 | +1.56% | |
| 206.65 | 209.37 | 198.81 | 199.58 | -3.43% | |
| 203.84 | 209.08 | 201.80 | 206.66 | +6.50% | |
| 188.88 | 197.32 | 185.01 | 194.05 | +3.65% | |
| 176.54 | 187.48 | 174.40 | 187.21 | +8.77% | |
| 173.09 | 186.99 | 167.53 | 172.12 | -1.00% | |
| 185.00 | 188.39 | 162.30 | 173.86 | -2.53% | |
| 175.69 | 180.74 | 169.57 | 178.38 | +6.42% | |
| 178.02 | 179.81 | 165.78 | 167.62 | -9.32% | |
| 180.40 | 191.30 | 174.11 | 184.84 | -2.51% | |
| 180.49 | 191.12 | 176.00 | 189.60 | +5.56% | |
| 178.00 | 180.67 | 172.06 | 179.62 | +4.16% | |
| 169.94 | 176.47 | 166.08 | 172.44 | -0.74% | |
| 189.96 | 193.00 | 171.53 | 173.72 | -7.49% | |
| 193.00 | 193.00 | 182.38 | 187.79 | -1.51% | |
| 196.48 | 196.52 | 174.06 | 190.67 | -3.19% | |
| 200.68 | 200.68 | 189.01 | 196.95 | +3.70% | |
| 188.33 | 191.73 | 182.69 | 189.92 | +8.81% | |
| 169.37 | 178.68 | 167.02 | 174.55 | +3.06% | |
| 165.94 | 173.63 | 164.01 | 169.36 | +4.93% | |
| 156.48 | 164.35 | 148.38 | 161.41 | +1.61% | |
| 168.15 | 170.50 | 154.72 | 158.86 | -5.07% | |
| 166.00 | 169.62 | 159.01 | 167.35 | -2.63% | |
| 168.82 | 174.50 | 167.44 | 171.87 | +1.81% | |
| 168.16 | 172.00 | 162.39 | 168.82 | +3.34% | |
| 159.35 | 163.79 | 149.24 | 163.36 | +0.23% | |
| 156.67 | 166.66 | 155.00 | 162.99 | +3.61% | |
| 157.99 | 158.00 | 150.42 | 157.31 | +2.30% | |
| 164.30 | 164.30 | 150.55 | 153.77 | -6.60% | |
| 165.00 | 166.58 | 155.25 | 164.64 | +3.17% | |
| 158.39 | 164.50 | 157.30 | 159.58 | +1.34% | |
| 163.20 | 165.00 | 151.09 | 157.47 | -0.96% | |
| 156.52 | 163.87 | 155.21 | 158.99 | +0.49% | |
| 178.72 | 180.00 | 148.41 | 158.22 | +15.07% | |
| 140.46 | 141.63 | 130.71 | 137.50 | -0.07% | |
| 134.93 | 140.00 | 131.40 | 137.59 | -4.56% | |
| 146.84 | 148.11 | 138.42 | 144.17 | -3.25% | |
| 136.72 | 149.08 | 136.16 | 149.01 | +12.05% | |
| 127.85 | 134.61 | 127.00 | 132.98 | +4.95% | |
| 127.92 | 130.00 | 122.08 | 126.71 | +1.17% | |
| 126.51 | 129.24 | 123.16 | 125.25 | -0.45% | |
| 126.27 | 130.99 | 124.00 | 125.81 | -0.34% | |
| 119.20 | 126.35 | 118.92 | 126.24 | +7.96% | |
| 116.13 | 118.13 | 112.16 | 116.93 | +0.28% | |
| 119.82 | 122.46 | 112.42 | 116.60 | -3.43% | |
| 126.53 | 126.71 | 119.27 | 120.74 | -2.23% | |
| 120.85 | 124.81 | 119.62 | 123.49 | +1.65% | |
| 109.18 | 123.16 | 107.91 | 121.49 | +12.98% | |
| 106.00 | 108.77 | 105.05 | 107.53 | +1.59% | |
| 106.48 | 107.19 | 98.58 | 105.85 | +6.61% | |
| 94.74 | 99.70 | 94.74 | 99.29 | +3.75% | |
| 97.17 | 98.93 | 94.35 | 95.70 | -1.83% | |
| 90.23 | 98.11 | 89.70 | 97.48 | +0.41% | |
| 100.33 | 101.40 | 95.81 | 97.08 | -0.35% | |
| 91.53 | 97.73 | 91.00 | 97.42 | +10.34% | |
| 97.39 | 97.39 | 86.75 | 88.29 | -7.52% | |
| 95.37 | 98.58 | 92.07 | 95.47 | -0.48% | |
| 104.26 | 105.25 | 95.62 | 95.93 | -11.18% | |
| 108.62 | 111.18 | 107.00 | 108.00 | +0.94% | |
| 99.00 | 107.55 | 98.10 | 106.99 | +5.49% | |
| 94.31 | 104.83 | 93.61 | 101.42 | +10.79% | |
| 95.21 | 96.40 | 87.91 | 91.54 | -5.71% | |
| 92.31 | 98.74 | 90.29 | 97.08 | +1.86% | |
| 97.54 | 98.98 | 95.15 | 95.31 | -2.29% | |
| 95.74 | 98.99 | 95.20 | 97.54 | +1.07% | |
| 94.16 | 97.50 | 94.16 | 96.51 | +6.48% | |
| 91.64 | 93.54 | 89.41 | 90.64 | +0.11% | |
| 92.08 | 93.14 | 89.51 | 90.54 | -5.13% | |
| 95.85 | 99.35 | 94.31 | 95.44 | -1.03% | |
| 96.93 | 99.89 | 95.93 | 96.43 | -0.38% | |
| 86.42 | 96.89 | 85.88 | 96.80 | +10.11% | |
| 95.16 | 97.25 | 87.66 | 87.91 | -11.16% | |
| 102.46 | 105.42 | 94.90 | 98.95 | -5.89% | |
| 107.03 | 109.00 | 103.06 | 105.14 | +1.05% | |
| 107.99 | 108.39 | 100.56 | 104.05 | -7.92% | |
| 101.62 | 113.18 | 100.78 | 113.00 | +8.40% | |
| 105.12 | 106.57 | 101.38 | 104.24 | -3.09% | |
| 109.05 | 109.48 | 101.37 | 107.56 | -1.19% | |
| 108.97 | 113.46 | 108.50 | 108.86 | +2.02% | |
| 108.84 | 110.78 | 105.83 | 106.70 | -0.14% | |
| 106.01 | 108.63 | 104.70 | 106.85 | -1.00% | |
| 99.53 | 110.29 | 99.45 | 107.93 | +7.51% | |
| 93.18 | 100.68 | 93.18 | 100.39 | +6.83% | |
| 91.26 | 96.98 | 89.75 | 93.97 | +3.37% | |
| 90.98 | 92.65 | 88.02 | 90.91 | -0.97% | |
| 92.31 | 95.53 | 89.99 | 91.80 | -0.57% | |
| 94.45 | 95.16 | 88.52 | 92.33 | +0.47% | |
| 96.54 | 97.91 | 89.51 | 91.90 | -1.99% | |
| 97.19 | 98.00 | 92.89 | 93.77 | -4.30% | |
| 99.12 | 101.93 | 96.00 | 97.98 | -0.61% | |
| 96.93 | 101.59 | 93.65 | 98.58 | +6.48% | |
| 87.05 | 96.94 | 81.80 | 92.58 | -3.78% | |
| 105.96 | 108.62 | 93.54 | 96.22 | -10.55% | |
| 106.43 | 111.00 | 102.16 | 107.57 | +4.68% | |
| 96.12 | 105.76 | 96.12 | 102.76 | +4.64% | |
| 96.35 | 103.50 | 96.00 | 98.20 | +1.78% | |
| 98.47 | 102.23 | 95.94 | 96.48 | -1.54% | |
| 95.59 | 100.66 | 95.51 | 97.99 | +3.57% | |
| 96.00 | 98.50 | 93.90 | 94.61 | -0.02% | |
| 94.87 | 96.60 | 93.01 | 94.63 | -0.41% | |
| 97.38 | 97.38 | 92.02 | 95.02 | -2.57% | |
| 104.47 | 106.00 | 94.68 | 97.53 | -2.34% | |
| 99.33 | 101.06 | 94.40 | 99.87 | +2.09% | |
| 98.42 | 102.19 | 97.19 | 97.83 | -3.15% | |
| 101.00 | 102.38 | 98.36 | 101.01 | +0.11% | |
| 99.72 | 106.68 | 99.66 | 100.90 | +4.54% | |
| 94.65 | 101.19 | 94.02 | 96.52 | +3.52% | |
| 81.09 | 96.45 | 81.00 | 93.24 | +19.71% | |
| 73.45 | 78.11 | 73.20 | 77.89 | +5.43% | |
| 67.30 | 75.06 | 67.14 | 73.88 | +10.50% | |
| 70.28 | 71.84 | 66.36 | 66.86 | -4.73% | |
| 69.63 | 70.80 | 67.19 | 70.18 | -0.38% | |
| 68.07 | 71.10 | 65.20 | 70.45 | +3.62% | |
| 73.87 | 74.74 | 66.25 | 67.99 | -3.71% | |
| 69.87 | 70.95 | 68.31 | 70.61 | +2.33% | |
| 70.82 | 71.00 | 68.88 | 69.00 | -2.02% | |
| 71.62 | 71.92 | 70.06 | 70.42 | -1.11% | |
| 70.70 | 71.72 | 69.47 | 71.21 | -0.71% | |
| 72.77 | 73.07 | 70.88 | 71.72 | -1.20% | |
| 71.39 | 73.08 | 70.62 | 72.59 | +1.40% | |
| 69.90 | 71.90 | 69.36 | 71.59 | +0.97% | |
| 72.46 | 72.98 | 70.34 | 70.90 | +0.74% | |
| 68.15 | 70.59 | 67.89 | 70.38 | +4.90% | |
| 63.69 | 67.37 | 62.59 | 67.09 | +8.95% | |
| 68.82 | 69.53 | 61.38 | 61.58 | -8.95% | |
| 71.02 | 72.46 | 67.54 | 67.63 | -6.13% | |
| 74.49 | 75.54 | 72.00 | 72.05 | -1.88% | |
| 78.24 | 78.93 | 72.14 | 73.43 | -8.49% | |
| 77.70 | 80.58 | 74.88 | 80.24 | +3.27% | |
| 76.47 | 79.03 | 75.32 | 77.70 | +1.25% | |
| 74.79 | 77.75 | 74.20 | 76.74 | +1.74% | |
| 74.93 | 76.22 | 74.03 | 75.43 | +2.29% | |
| 72.80 | 75.00 | 72.76 | 73.74 | +1.24% | |
| 66.08 | 73.40 | 66.00 | 72.84 | +9.11% | |
| 66.67 | 68.79 | 64.21 | 66.76 | +0.01% | |
| 69.40 | 69.93 | 66.66 | 66.75 | -1.69% | |
| 68.80 | 68.97 | 65.65 | 67.90 | -3.25% | |
| 69.18 | 70.99 | 68.45 | 70.18 | +2.77% | |
| 68.00 | 69.55 | 67.29 | 68.29 | -0.32% | |
| 64.81 | 68.91 | 63.40 | 68.51 | +5.50% | |
| 59.94 | 65.11 | 59.62 | 64.94 | +10.46% | |
| 58.68 | 59.73 | 55.44 | 58.79 | +0.58% | |
| 67.96 | 68.36 | 57.41 | 58.45 | -9.06% | |
| 63.34 | 67.07 | 63.17 | 64.27 | +1.47% | |
| 62.35 | 64.87 | 62.12 | 63.34 | -1.55% | |
| 66.98 | 68.94 | 63.59 | 64.34 | -5.37% | |
| 60.41 | 68.99 | 60.35 | 67.99 | +7.75% | |
| 69.65 | 69.69 | 62.12 | 63.10 | -10.50% | |
| 69.24 | 71.85 | 68.47 | 70.50 | +3.88% | |
| 68.50 | 69.96 | 67.15 | 67.87 | -2.89% | |
| 69.95 | 71.29 | 68.47 | 69.89 | +4.75% | |
| 66.34 | 67.00 | 63.10 | 66.72 | -2.04% | |
| 70.40 | 71.17 | 67.54 | 68.11 | -2.78% | |
| 66.10 | 70.35 | 65.02 | 70.06 | +5.69% | |
| 66.95 | 68.60 | 65.52 | 66.29 | -5.12% | |
| 67.39 | 70.12 | 66.38 | 69.87 | +3.97% | |
| 63.16 | 67.47 | 62.78 | 67.20 | +8.42% | |
| 60.64 | 62.41 | 57.00 | 61.98 | -2.44% | |
| 59.80 | 63.76 | 59.26 | 63.53 | +7.30% | |
| 58.80 | 59.84 | 58.07 | 59.21 | +0.53% | |
| 60.14 | 60.53 | 58.86 | 58.90 | +0.26% | |
| 60.03 | 60.33 | 58.72 | 58.75 | +0.60% | |
| 55.72 | 59.43 | 55.72 | 58.40 | +4.87% | |
| 59.20 | 59.26 | 54.43 | 55.69 | -1.76% | |
| 58.00 | 58.16 | 55.89 | 56.69 | -2.17% | |
| 58.37 | 58.59 | 57.09 | 57.95 | +1.38% | |
| 57.59 | 58.66 | 56.52 | 57.16 | -2.21% | |
| 59.11 | 60.01 | 57.80 | 58.45 | +0.41% | |
| 56.80 | 58.43 | 56.21 | 58.21 | +5.36% | |
| 53.60 | 55.86 | 53.36 | 55.25 | -0.50% | |
| 55.81 | 56.48 | 54.18 | 55.53 | +3.64% | |
| 56.97 | 58.35 | 53.50 | 53.58 | -5.20% | |
| 58.21 | 58.21 | 55.80 | 56.52 | -3.43% | |
| 58.30 | 59.01 | 56.66 | 58.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTMI chart for longer ranges.