TTM Technologies, Inc. (TTMI) NASDAQ

Currency In USD

TTMI Historical Return

If you invested $1000 in TTM Technologies, Inc. (TTMI) 10 years ago, it would be worth $12,240.08 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,290.23, while $1000 invested 1 year ago would be worth $2,703.44. This corresponds to total returns of 1,124.01%, 829.02%, 170.34%, respectively, with annualized returns of 28.45%, 56.17%, 170.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TTMI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	127.24	126.44	126.44	128.85	124.33	1.35M
September 10, 2026	121.94	122.34	122.34	125.51	119.69	1.32M
September 09, 2026	129.75	124.25	124.25	131.37	123.81	1.56M
September 08, 2026	127.77	129.35	129.35	133.77	127.57	1.96M
September 04, 2026	118.58	125.6	125.6	125.95	118.3	2.31M
September 03, 2026	115.21	115.39	115.39	116.9	109.53	1.81M
September 02, 2026	114.22	115.6	115.6	115.75	111.41	1.28M
September 01, 2026	116.68	115.33	115.33	119.16	113.82	1.42M
August 31, 2026	118.83	118.92	118.92	119.71	116.72	1.39M
August 28, 2026	122.81	118.65	118.65	123.78	118.2	1.36M
August 27, 2026	127.08	124.73	124.73	129.51	121.92	2.41M
August 26, 2026	115.5	121.7	121.7	124.91	114.97	3.76M
August 25, 2026	113	112.3	112.3	113.43	110.3	2.13M
August 24, 2026	106.85	107.12	107.12	108.02	103.66	3.23M
August 21, 2026	115.27	110.54	110.54	116.72	109.23	2.39M
August 20, 2026	115.85	114.38	114.38	117.64	113.21	1.83M
August 19, 2026	126.17	116.38	116.38	126.3	114.15	3.55M
August 18, 2026	134.84	125.71	125.71	135.57	121.79	3.66M
August 17, 2026	140.21	140.98	140.98	143.58	133.31	3.04M
August 14, 2026	138.8	140	140	145.8	137	1.66M
August 13, 2026	138.99	138.88	138.88	143.49	137.15	2.95M
August 12, 2026	138.83	138.1	138.1	140.96	136.04	2.21M
August 11, 2026	132.4	130.74	130.74	132.85	128.31	1.97M
August 10, 2026	140.43	130.08	130.08	142	130.04	3.41M
August 07, 2026	140.29	137.21	137.21	145.89	135.02	3.55M
August 06, 2026	131.74	136.35	136.35	149.94	124	6.26M
August 05, 2026	130.5	131.25	131.25	137.19	129.56	4.7M
August 04, 2026	129.94	132.79	132.79	136.15	124.74	4.1M
August 03, 2026	111.67	121.21	121.21	122.28	110.01	2.25M
July 31, 2026	124.17	115.44	115.44	126.24	115.02	2.43M
July 30, 2026	111.02	115.51	115.51	118.26	109.55	3.58M
July 29, 2026	107.67	101.77	101.77	113.25	99.19	6.37M
July 28, 2026	116.76	108.69	108.69	116.76	104.49	5.93M
July 27, 2026	131.81	123.71	123.71	133	118.76	2.25M
July 23, 2026	144.39	144.85	144.85	150.19	141.74	1.16M
July 22, 2026	140.6	144.7	144.7	150.2	140.6	2.1M
July 21, 2026	141.78	146.85	146.85	147.33	139.19	1.66M
July 20, 2026	135.63	133.17	133.17	140.34	132.87	2.32M
July 17, 2026	124.72	132	132	133.42	120.38	2.11M
July 16, 2026	138.24	130.14	130.14	138.25	129.49	2.07M
July 15, 2026	144.48	143.62	143.62	145.86	136.03	1.92M
July 14, 2026	145.22	141.97	141.97	146.86	138.85	1.87M
July 13, 2026	141.72	136.34	136.34	144.59	135.91	2.06M
July 10, 2026	148	146.44	146.44	149.06	143.61	1.65M
July 09, 2026	153	149.97	149.97	154.81	149.34	2.53M
July 08, 2026	142	145.29	145.29	146.88	140	2.16M
July 07, 2026	142.74	144.08	144.08	149.88	137.54	2.61M
July 06, 2026	156.89	149.39	149.39	161.01	147.95	4.24M
July 02, 2026	178.25	155.98	155.98	179.68	151.8	3.05M
July 01, 2026	180.5	179.7	179.7	182.97	173.6	2.21M
June 30, 2026	188.3	187.02	187.02	193.44	183.77	3.17M
June 29, 2026	188.06	186.8	186.8	189.69	174.5	3.55M
June 26, 2026	206	191.49	191.49	206	187.1	17.24M
June 25, 2026	216.77	210.57	210.57	219.8	203.26	1.61M
June 24, 2026	214	209.74	209.74	217.82	202.41	1.74M
June 23, 2026	202.92	213.17	213.17	213.98	200.16	2.04M
June 22, 2026	220.84	221.47	221.47	223.83	210.74	2.35M
June 18, 2026	212.93	216.44	216.44	217.94	209.62	2.63M
June 17, 2026	206	202.7	202.7	208.04	199.52	1.66M
June 16, 2026	206.65	199.58	199.58	209.37	198.81	1.96M