TTM Technologies (TTMI) Stock Chart & Stock Price History → I left my hedge fund and built a stock prediction system (From WealthPress) (Ad) Free TTMI Stock Alerts $18.70 -0.10 (-0.53%) (As of 01:45 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends TTM Technologies Stock Price Performance5 Day Performance+0.65%1 Month Performance+23.60%3 Month Performance+26.69%6 Month Performance+28.35%Year-To-Date Performance+18.28%1 Year Performance+33.48% Receive TTMI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for TTM Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatRE: Your account statusYour $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount TTMI Stock Chart for Tuesday, May, 28, 2024 TTMI Chart by TradingView TTM Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$18.80$18.80$18.81$18.50431,900 shs$1.91 billion05/24/2024$18.58$18.80+1.18%$18.81$18.50431,903 shs$1.91 billion05/23/2024$18.70$18.58-0.64%$18.89$18.46514,117 shs$1.89 billion05/22/2024$18.77$18.70-0.37%$18.80$18.47522,860 shs$1.90 billion05/21/2024$18.42$18.77+1.90%$18.77$18.26483,082 shs$1.91 billion05/20/2024$18.30$18.42+0.66%$18.71$18.31589,373 shs$1.87 billion Get the Latest News and Ratings for TTMI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TTM Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$18.53$18.30-1.24%$18.64$18.23359,264 shs$1.86 billion05/16/2024$18.39$18.53+0.76%$18.62$18.32672,401 shs$1.89 billion05/15/2024$18.09$18.39+1.66%$18.74$18.13803,288 shs$1.87 billion05/14/2024$18.08$18.09+0.06%$18.34$17.88798,894 shs$1.84 billion05/13/2024$18.37$18.08-1.58%$18.60$18.07967,115 shs$1.84 billion05/10/2024$17.83$18.37+3.03%$18.39$17.851.07 million shs$1.87 billion05/09/2024$17.67$17.83+0.91%$17.97$17.69760,535 shs$1.81 billion05/08/2024$17.59$17.67+0.45%$17.73$16.92862,371 shs$1.80 billion05/07/2024$17.51$17.59+0.46%$17.96$17.50780,469 shs$1.79 billion05/06/2024$17.31$17.51+1.16%$17.74$17.28987,181 shs$1.78 billion05/03/2024$16.65$17.31+3.96%$17.32$16.771.14 million shs$1.76 billion05/02/2024$14.77$16.65+12.73%$16.80$15.621.54 million shs$1.69 billion05/01/2024$14.93$14.77-1.07%$15.09$13.431.10 million shs$1.50 billion04/30/2024$15.15$14.93-1.45%$15.28$14.90850,354 shs$1.52 billion04/29/2024$15.13$15.15+0.13%$15.35$15.12445,503 shs$1.54 billion04/26/2024$14.78$15.13+2.37%$15.15$14.81437,579 shs$1.54 billion04/25/2024$14.62$14.78+1.09%$14.83$14.43433,345 shs$1.50 billion04/24/2024$14.59$14.62+0.21%$14.73$14.51280,612 shs$1.49 billion04/23/2024$14.26$14.59+2.31%$14.61$14.25533,157 shs$1.48 billion04/22/2024$14.05$14.26+1.49%$14.35$14.06406,454 shs$1.45 billion04/19/2024$14.07$14.05-0.14%$14.26$13.96654,129 shs$1.43 billion04/18/2024$14.11$14.07-0.28%$14.28$14.02353,671 shs$1.43 billion04/17/2024$14.16$14.11-0.35%$14.39$14.06363,230 shs$1.44 billion04/16/2024$14.27$14.16-0.77%$14.40$14.03384,911 shs$1.44 billion04/15/2024$14.34$14.27-0.49%$14.49$14.21359,008 shs$1.45 billion04/12/2024$14.52$14.34-1.24%$14.51$14.28324,753 shs$1.46 billion04/11/2024$14.14$14.52+2.69%$14.54$14.16469,252 shs$1.48 billion04/10/2024$14.69$14.14-3.74%$14.26$13.95474,196 shs$1.44 billion04/09/2024$14.65$14.69+0.27%$14.79$14.58360,502 shs$1.50 billion04/08/2024$14.60$14.65+0.34%$14.82$14.63259,253 shs$1.49 billion04/05/2024$14.59$14.60+0.07%$14.69$14.52303,772 shs$1.49 billion04/04/2024$14.82$14.59-1.55%$15.05$14.51817,736 shs$1.48 billion04/03/2024$14.86$14.82-0.27%$15.06$14.70920,950 shs$1.51 billion04/02/2024$15.22$14.86-2.37%$15.04$14.70940,181 shs$1.51 billionWall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more.04/01/2024$15.65$15.22-2.75%$15.69$15.19415,451 shs$1.55 billion03/29/2024$15.65$15.65$15.80$15.38531,055 shs$1.59 billion03/28/2024$15.53$15.65+0.77%$15.80$15.40531,055 shs$1.59 billion03/27/2024$14.98$15.53+3.67%$15.55$15.07531,114 shs$1.58 billion03/26/2024$15.40$14.98-2.73%$15.53$14.95459,363 shs$1.52 billion03/25/2024$14.65$15.40+5.12%$15.42$14.76795,333 shs$1.57 billion03/22/2024$14.97$14.65-2.14%$14.99$14.61343,631 shs$1.49 billion03/21/2024$14.16$14.97+5.72%$15.17$14.301.17 million shs$1.52 billion03/20/2024$13.98$14.16+1.29%$14.23$13.891.00 million shs$1.44 billion03/19/2024$13.95$13.98+0.22%$14.11$13.84773,101 shs$1.42 billion03/18/2024$14.08$13.95-0.92%$14.25$13.93755,432 shs$1.42 billion03/15/2024$14.23$14.08-1.05%$14.30$13.972.04 million shs$1.43 billion03/14/2024$14.50$14.23-1.86%$14.55$14.09400,407 shs$1.45 billion03/13/2024$14.64$14.50-0.96%$14.66$14.46358,268 shs$1.48 billion03/12/2024$14.71$14.64-0.48%$14.72$14.43541,557 shs$1.49 billion03/11/2024$15.02$14.71-2.06%$14.91$14.67550,151 shs$1.50 billion03/08/2024$14.95$15.02+0.47%$15.24$14.93413,999 shs$1.53 billion03/07/2024$14.86$14.95+0.61%$15.03$14.80393,306 shs$1.52 billion03/06/2024$14.98$14.86-0.80%$15.13$14.82488,772 shs$1.51 billion03/05/2024$15.13$14.98-0.99%$15.22$14.86369,389 shs$1.53 billion03/04/2024$15.08$15.13+0.33%$15.28$15.02369,858 shs$1.54 billion03/01/2024$14.85$15.08+1.55%$15.16$14.83571,564 shs$1.54 billion02/29/2024$14.76$14.85+0.61%$15.09$14.78829,582 shs$1.52 billion02/28/2024$15.07$14.76-2.06%$15.01$14.73496,674 shs$1.51 billion02/27/2024$15.19$15.07-0.79%$15.45$15.07496,019 shs$1.54 billion Related Companies: IPGP Stock Chart SANM Stock Chart PLXS Stock Chart MRCY Stock Chart CTS Stock Chart BHE Stock Chart MEI Stock Chart PKE Stock Chart KTCC Stock Chart NEON Stock Chart Receive TTMI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TTM Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TTMI) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersNext President (Not Trump. Not Biden.)The Freeport SocietyTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesWARNING about the death of the U.S. dollar…Colonial MetalsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressDigitizing the $11T commodities sector with one tiny stockResource Stock DigestThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TTM Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.