NASDAQ · TTMI

TTM Technologies, Inc.

Technology · Hardware, Equipment & Parts

$82.94

Down-$4.69 (-5.35%)

Updated Nov 1, 2026, 11:30 PM

SID Score

3.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TTMI

TTMI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

TTMI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$81.31	$85.30	$79.67	$82.94	3.53M
Oct 29, 2026	$90.68	$91.50	$86.72	$87.63	4.97M
Oct 28, 2026	$91.33	$92.07	$86.68	$90.79	4.24M
Oct 27, 2026	$87.345	$89.515	$84.50	$86.78	3.65M
Oct 26, 2026	$80.44	$88.80	$79.80	$85.50	8.25M
Oct 23, 2026	$75.15	$80.57	$73.5629	$80.11	8.57M
Oct 22, 2026	$83.75	$84.09	$71.71	$73.89	17.48M
Oct 21, 2026	$99.76	$102.53	$96.6726	$102.15	4.57M
Oct 20, 2026	$96.30	$99.81	$94.00	$95.51	4.21M
Oct 19, 2026	$98.65	$100.465	$96.23	$99.10	3.93M
Oct 16, 2026	$98.96	$100.29	$93.26	$93.88	3.85M
Oct 15, 2026	$97.58	$101.71	$92.15	$101.36	6.31M
Oct 14, 2026	$113.41	$114.2429	$102.61	$103.31	4.3M
Oct 13, 2026	$106.30	$116.35	$104.10	$116.10	3.74M
Oct 12, 2026	$118.31	$118.99	$106.70	$110.33	5.36M
Oct 9, 2026	$122.11	$126.59	$118.22	$121.01	2.13M
Oct 8, 2026	$124.80	$129.8752	$116.53	$117.50	2.27M
Oct 7, 2026	$128.50	$129.58	$124.685	$128.20	1.76M
Oct 6, 2026	$134.84	$136.405	$131.9396	$132.71	1.44M
Oct 5, 2026	$134.79	$137.88	$132.30	$133.14	2.31M