TTM Technologies, Inc.
TTMINASDAQTechnology● Active
$177.50
+$9.88(+5.89%)
Market Cap$18.4B
P/E Ratio—
52W High$200.68
52W Low$31.83
TTM Technologies, Inc.（TTMI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ttmi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$200.68
May 26, 2026
-10.4% from here
5-Year Low5Y
$9.76
Feb 10, 2022
+1.7K% from low
IPO Priceadj.
$23.13
Sep 25, 2000
+677.9% since IPO
1 Year Ago
$35.70
Jun 9, 2025
+403.9% in 1Y
5 Years Ago
$15.17
Jun 8, 2021
+1.1K% in 5Y
10 Years Ago
$8.01
Jun 8, 2016
+2.1K% in 10Y
Historical Price Data · TTMI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $175.69 | $178.80 | $169.57 | $176.86 | $176.86 | 1.2M | +0.67% |
| Jun 5, 2026 | $178.02 | $179.81 | $165.78 | $167.62 | $167.62 | 2.0M | -5.84% |
| Jun 4, 2026 | $180.40 | $191.30 | $174.11 | $184.84 | $184.84 | 1.8M | +2.46% |
| Jun 3, 2026 | $180.49 | $191.12 | $176.00 | $189.60 | $189.60 | 2.6M | +5.05% |
| Jun 2, 2026 | $178.00 | $180.67 | $172.06 | $179.62 | $179.62 | 2.4M | +0.91% |
| Jun 1, 2026 | $169.94 | $176.47 | $166.08 | $172.44 | $172.44 | 3.0M | +1.47% |
| May 29, 2026 | $189.96 | $193.00 | $171.53 | $173.72 | $173.72 | 4.7M | -8.55% |
| May 28, 2026 | $193.00 | $193.00 | $182.38 | $187.79 | $187.79 | 3.3M | -2.70% |
| May 27, 2026 | $196.48 | $196.52 | $174.06 | $190.67 | $190.67 | 5.1M | -2.96% |
| May 26, 2026 | $200.68 | $200.68 | $189.01 | $196.95 | $196.95 | 3.4M | -1.86% |
| May 22, 2026 | $188.33 | $191.73 | $182.69 | $189.92 | $189.92 | 3.1M | +0.84% |
| May 21, 2026 | $169.37 | $178.68 | $167.02 | $174.55 | $174.55 | 1.8M | +3.06% |
| May 20, 2026 | $165.94 | $173.63 | $164.01 | $169.36 | $169.36 | 2.7M | +2.06% |
| May 19, 2026 | $156.48 | $164.35 | $148.38 | $161.41 | $161.41 | 2.2M | +3.15% |
| May 18, 2026 | $168.15 | $170.50 | $154.72 | $158.86 | $158.86 | 1.6M | -5.52% |
| May 15, 2026 | $166.00 | $169.62 | $159.01 | $167.35 | $167.35 | 2.1M | +0.81% |
| May 14, 2026 | $168.82 | $174.50 | $167.44 | $171.87 | $171.87 | 1.9M | +1.81% |
| May 13, 2026 | $168.16 | $172.00 | $162.39 | $168.82 | $168.82 | 2.7M | +0.39% |
| May 12, 2026 | $159.35 | $163.79 | $149.24 | $163.36 | $163.36 | 2.1M | +2.52% |
| May 11, 2026 | $156.67 | $166.66 | $155.00 | $162.99 | $162.99 | 2.4M | +4.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TTMI
Jan 1 → Dec 31 · 6 years2026+153.1%$69.87 → $176.86
+153.1%
2025+176.1%$24.99 → $69.00
+176.1%
2024+58.7%$15.60 → $24.75
+58.7%
2023+3.3%$15.30 → $15.81
+3.3%
2022+0.9%$14.95 → $15.08
+0.9%
2021-1.9%$15.19 → $14.90
-1.9%
Best Year2025 · +176.1%
Worst Year2021 · -1.9%
Positive Years5 / 6
Avg Annual Return+65.0%
6Y Total Return+1064.3%
6Y CAGR~+50.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in TTMI?
If you invested $1,000 in TTMI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$22,457
Total Return+2145.7%
CAGR~+36.5% / yr
Profit+$21,457
Based on Jun 8, 2016 · $8.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TTM Technologies, Inc.（TTMI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $179.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TTMI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TTMI 历史股价FMP 日线复权 OHLCV