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 $5,274.8 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,511.2, while $1000 invested 1 year ago would be worth $1,116.31. This corresponds to total returns of 427.48%, 451.12%, 11.63%, respectively, with annualized returns of 18.09%, 40.66%, 11.63%.

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
November 11, 2026	77.4	78.7	78.7	81.47	75.23	3.06M
November 10, 2026	75.72	72.23	72.23	76.78	69.26	4.28M
November 09, 2026	67.39	75.33	75.33	76.56	67	3.35M
November 06, 2026	69	66.51	66.51	69.2	63.41	5.1M
November 05, 2026	69.08	62.22	62.22	70	58.94	9.7M
November 04, 2026	80.69	73.38	73.38	80.69	70.75	4.54M
November 03, 2026	79.15	81.63	81.63	84.43	78.72	3.94M
November 02, 2026	84.27	76.58	76.58	85.6	76.1	5.39M
October 30, 2026	81.31	82.94	82.94	85.3	79.67	3.52M
October 29, 2026	90.68	87.63	87.63	91.5	86.72	4.88M
October 28, 2026	91.33	90.79	90.79	92.07	86.68	4.22M
October 27, 2026	87.35	86.78	86.78	89.52	84.5	3.64M
October 26, 2026	80.44	85.5	85.5	88.8	79.8	8.24M
October 23, 2026	75.15	80.11	80.11	80.57	73.56	8.56M
October 22, 2026	83.75	73.89	73.89	84.09	71.71	17.4M
October 21, 2026	99.76	102.15	102.15	102.53	96.67	4.53M
October 20, 2026	96.3	95.51	95.51	99.81	94	4.19M
October 19, 2026	98.65	99.1	99.1	100.47	96.23	3.93M
October 16, 2026	98.96	93.88	93.88	100.29	93.26	3.84M
October 15, 2026	97.58	101.36	101.36	101.71	92.15	6.3M
October 14, 2026	113.41	103.31	103.31	114.24	102.61	4.28M
October 13, 2026	106.3	116.1	116.1	116.35	104.1	3.51M
October 12, 2026	118.31	110.33	110.33	118.99	106.7	5.35M
October 09, 2026	122.11	121.01	121.01	126.59	118.22	2.12M
October 08, 2026	124.8	117.5	117.5	129.88	116.53	2.26M
October 07, 2026	128.5	128.2	128.2	129.58	124.69	1.76M
October 06, 2026	134.84	132.71	132.71	136.41	131.94	1.43M
October 05, 2026	134.79	133.14	133.14	137.88	132.3	2.27M
October 02, 2026	128.83	131.87	131.87	134.57	127.32	1.61M
October 01, 2026	121.47	126.5	126.5	127.31	119.77	1.78M
September 30, 2026	123.95	122.84	122.84	124.04	119.23	2.28M
September 29, 2026	127.98	122.8	122.8	128.4	120.12	2.22M
September 28, 2026	127.5	124.19	124.19	128.3	119.02	1.82M
September 25, 2026	130.01	129.17	129.17	131.32	126.69	1.58M
September 24, 2026	121.34	126.98	126.98	128.88	119.44	1.68M
September 23, 2026	126.97	125.82	125.82	128.57	123	1.32M
September 22, 2026	124.02	127.47	127.47	128.66	121.83	2.83M
September 21, 2026	122.05	124.02	124.02	127.21	118.88	2.05M
September 18, 2026	116.24	117.97	117.97	118.59	114.34	2.74M
September 17, 2026	117.6	114.77	114.77	120.7	114.1	1.38M
September 16, 2026	114.92	114	114	116.75	111.48	1.34M
September 15, 2026	115.83	112.46	112.46	116.47	109.94	1.57M
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