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 $28,248.72 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15,390.55, while $1000 invested 1 year ago would be worth $5,993.78. This corresponds to total returns of 2,724.87%, 1,439.05%, 499.38%, respectively, with annualized returns of 39.64%, 72.71%, 499.38%.

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
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
June 15, 2026	203.84	206.66	206.66	209.08	201.8	2.31M
June 12, 2026	188.88	194.05	194.05	197.32	185.01	1.91M
June 11, 2026	176.54	187.21	187.21	187.48	174.4	1.69M
June 10, 2026	173.09	172.12	172.12	186.99	167.53	1.58M
June 09, 2026	185	173.86	173.86	188.39	162.3	2.33M
June 08, 2026	175.69	178.38	178.38	180.74	169.57	2.49M
June 05, 2026	178.02	167.62	167.62	179.81	165.78	1.99M
June 04, 2026	180.4	184.84	184.84	191.3	174.11	1.83M
June 03, 2026	180.49	189.6	189.6	191.12	176	2.52M
June 02, 2026	178	179.62	179.62	180.67	172.06	2.34M
June 01, 2026	169.94	172.44	172.44	176.47	166.08	2.95M
May 29, 2026	189.96	173.72	173.72	193	171.53	4.67M
May 28, 2026	193	187.79	187.79	193	182.38	3.29M
May 27, 2026	196.48	190.67	190.67	196.52	174.06	5.11M
May 26, 2026	200.68	196.95	196.95	200.68	189.01	3.37M
May 22, 2026	188.33	189.92	189.92	191.73	182.69	3.05M
May 21, 2026	169.37	174.55	174.55	178.68	167.02	1.77M
May 20, 2026	165.94	169.36	169.36	173.63	164.01	2.68M
May 19, 2026	156.48	161.41	161.41	164.35	148.38	2.2M
May 18, 2026	168.15	158.86	158.86	170.5	154.72	1.62M
May 15, 2026	166	167.35	167.35	169.62	159.01	2.08M
May 14, 2026	168.82	171.87	171.87	174.5	167.44	1.85M
May 13, 2026	168.16	168.82	168.82	172	162.39	2.65M
May 12, 2026	159.35	163.36	163.36	163.79	149.24	2.07M
May 11, 2026	156.67	162.99	162.99	166.66	155	2.43M
May 08, 2026	157.99	157.31	157.31	158	150.42	2.07M
May 07, 2026	164.3	153.77	153.77	164.3	150.55	2.29M
May 06, 2026	165	164.64	164.64	166.58	155.25	1.8M
May 05, 2026	158.39	159.58	159.58	164.5	157.3	2.06M
May 04, 2026	163.2	157.47	157.47	165	151.09	2.78M
May 01, 2026	156.52	158.99	158.99	163.87	155.21	2.73M
April 30, 2026	178.72	158.22	158.22	180	148.41	5.7M
April 29, 2026	140.46	137.5	137.5	141.63	130.71	3.4M
April 28, 2026	134.93	137.59	137.59	140	131.4	3M
April 27, 2026	146.84	144.17	144.17	148.11	138.42	2.55M
April 24, 2026	136.72	149.01	149.01	149.08	136.16	2.66M
April 23, 2026	127.85	132.98	132.98	134.61	127	1.71M
April 22, 2026	127.92	126.71	126.71	130	122.08	1.49M
April 21, 2026	126.51	125.25	125.25	129.24	123.16	1.18M
April 20, 2026	126.27	125.81	125.81	130.99	124	1.63M
April 17, 2026	119.2	126.24	126.24	126.35	118.92	1.67M
April 16, 2026	116.13	116.93	116.93	118.13	112.16	1.74M
April 15, 2026	119.82	116.6	116.6	122.46	112.42	2.3M
April 14, 2026	126.53	120.74	120.74	126.71	119.27	1.61M
April 13, 2026	120.85	123.49	123.49	124.81	119.62	1.34M
April 10, 2026	109.18	121.49	121.49	123.16	107.91	3.06M
April 09, 2026	106	107.53	107.53	108.77	105.05	1.15M
April 08, 2026	106.48	105.85	105.85	107.19	98.58	2.14M
April 07, 2026	94.74	99.29	99.29	99.7	94.74	1.19M
April 06, 2026	97.17	95.7	95.7	98.93	94.35	931,849
April 02, 2026	90.23	97.48	97.48	98.11	89.7	1.05M
April 01, 2026	100.33	97.08	97.08	101.4	95.81	1.57M
March 31, 2026	91.53	97.42	97.42	97.73	91	1.98M
March 30, 2026	97.39	88.29	88.29	97.39	86.75	1.82M
March 27, 2026	95.37	95.47	95.47	98.58	92.07	1.33M
March 26, 2026	104.26	95.93	95.93	105.25	95.62	1.78M