$TTMI: TTM Technologies, Inc. - Common Stock
2026-05-22 TTMI 2026-05-22 15:02:33 188.55 188.36 8.27% TTMI 2026-05-22 16:03:32 190.89 189.99 9.42% TTMI 2026-05-22 17:02:20 191.73 189.92 9.13% TTMI 2026-05-22 18:03:40 191.20 190.50 9.42% TTMI 2026-05-22 19:02:28 191.62 190.79 9.38% TTMI 2026-05-22 20:03:28 0.00 0.00 9.14% 2026-05-26 TTMI 2026-05-26 04:03:34 197.95 197.10 4.34% TTMI 2026-05-26 05:02:28 202.46 201.72 6.77% TTMI 2026-05-26 06:03:29 201.75 201.00 6.78% TTMI 2026-05-26 07:02:40 202.15 200.64 6.52% TTMI 2026-05-26 08:03:27 201.15 200.63 6.67% TTMI 2026-05-26 09:02:32 200.30 199.00 5.55% TTMI 2026-05-26 10:03:31 196.58 196.39 3.82% TTMI 2026-05-26 11:02:30 197.37 196.98 4.22% TTMI 2026-05-26 12:03:33 198.89 198.74 5.08% TTMI 2026-05-26 13:02:31 198.85 198.51 5.12% TTMI 2026-05-26 14:03:37 198.30 198.00 4.86% TTMI 2026-05-26 15:02:37 198.25 198.04 4.67% TTMI 2026-05-26 16:03:22 198.98 196.00 4.70% TTMI 2026-05-26 17:02:33 200.10 196.00 4.38% TTMI 2026-05-26 18:03:28 199.00 196.00 4.28% TTMI 2026-05-26 19:02:39 198.60 195.67 3.21% TTMI 2026-05-26 20:03:29 0.00 0.00 3.67% 2026-05-27 TTMI 2026-05-27 04:03:42 197.90 196.00 0.66% TTMI 2026-05-27 05:02:37 198.50 197.00 0.29% TTMI 2026-05-27 06:02:57 8-K Sec report https://www.sec.gov/Archives/edgar/data/1116942/000119312526240340/0001193125-26-240340-index.htm 8-K - TTM TECHNOLOGIES INC (0001116942) (Filer) TTMI 2026-05-27 06:03:57 197.34 195.50 -0.49% TTMI 2026-05-27 07:02:32 198.00 194.01 0.53% TTMI 2026-05-27 08:03:30 197.73 196.00 0.01% TTMI 2026-05-27 09:02:30 196.01 194.01 -1.02% TTMI 2026-05-27 10:03:30 182.90 182.52 -7.52% TTMI 2026-05-27 11:02:31 183.87 183.22 -7.09% TTMI 2026-05-27 12:03:33 180.85 180.38 -8.54% TTMI 2026-05-27 13:02:29 181.53 181.32 -8.17% TTMI 2026-05-27 14:03:28 184.83 184.69 -6.38% TTMI 2026-05-27 15:02:33 185.57 185.08 -6.00% TTMI 2026-05-27 16:03:44 190.66 187.43 -3.23% TTMI 2026-05-27 17:02:28 190.54 190.00 -3.29% TTMI 2026-05-27 18:03:58 189.94 187.50 -3.78% TTMI 2026-05-27 19:02:32 190.00 187.55 -4.29% TTMI 2026-05-27 20:03:29 0.00 0.00 -5.16% 2026-05-28 TTMI 2026-05-28 04:03:53 188.00 182.39 -1.35% TTMI 2026-05-28 05:02:36 190.30 187.50 -1.35% TTMI 2026-05-28 06:03:32 188.00 184.11 -1.55% TTMI 2026-05-28 07:02:36 188.00 186.01 -2.11% TTMI 2026-05-28 08:03:36 189.80 186.50 -1.23% TTMI 2026-05-28 09:02:31 192.00 189.00 -0.59% TTMI 2026-05-28 10:03:32 188.64 188.35 -1.10% TTMI 2026-05-28 11:02:37 190.09 189.71 -0.52% TTMI 2026-05-28 12:03:30 188.61 188.13 -1.27% TTMI 2026-05-28 13:02:33 187.89 187.56 -1.43% TTMI 2026-05-28 14:03:33 188.18 188.00 -1.30% TTMI 2026-05-28 15:02:48 187.17 186.85 -1.82% TTMI 2026-05-28 16:03:34 187.40 186.56 -1.72% TTMI 2026-05-28 17:02:29 190.00 186.56 -1.81% TTMI 2026-05-28 18:03:15 189.06 187.80 -1.81% TTMI 2026-05-28 19:02:24 188.43 187.80 -1.13% TTMI 2026-05-28 20:03:14 0.00 0.00 -1.37% 2026-05-29 TTMI 2026-05-29 04:03:33 192.00 186.03 -0.77% TTMI 2026-05-29 05:02:29 192.00 186.03 0.52% TTMI 2026-05-29 06:03:32 188.68 186.06 0.16% TTMI 2026-05-29 07:02:29 190.50 188.99 0.47% TTMI 2026-05-29 08:03:34 191.00 188.00 0.27% TTMI 2026-05-29 09:02:43 188.88 187.50 -0.04% TTMI 2026-05-29 10:03:30 177.85 176.67 -5.52% TTMI 2026-05-29 11:02:33 176.84 176.49 -5.84% TTMI 2026-05-29 12:03:35 179.51 179.18 -4.51% TTMI 2026-05-29 13:02:25 177.10 176.76 -5.75% TTMI 2026-05-29 14:03:31 177.84 177.60 -5.29% TTMI 2026-05-29 15:02:31 174.89 174.54 -6.94% TTMI 2026-05-29 16:03:31 175.19 173.00 -7.34% TTMI 2026-05-29 17:02:29 175.19 173.87 -7.10% TTMI 2026-05-29 18:03:30 173.69 172.71 -8.02% TTMI 2026-05-29 19:02:45 173.69 172.19 -7.90% TTMI 2026-05-29 20:03:26 0.00 0.00 -7.90% 2026-06-01 TTMI 2026-06-01 04:03:42 177.60 173.75 0.02% TTMI 2026-06-01 05:02:26 177.60 172.50 0.15% TTMI 2026-06-01 06:03:33 175.00 173.10 0.15% TTMI 2026-06-01 07:02:23 172.00 170.50 -0.91% TTMI 2026-06-01 08:03:37 171.94 170.00 -1.34% TTMI 2026-06-01 09:02:33 171.97 170.00 -1.44% TTMI 2026-06-01 10:03:30 168.26 167.71 -3.09% TTMI 2026-06-01 11:02:25 168.05 167.91 -3.03% TTMI 2026-06-01 12:03:31 168.17 167.84 -2.99% TTMI 2026-06-01 13:02:56 172.65 172.15 -0.73% TTMI 2026-06-01 14:03:32 174.38 174.06 0.25% TTMI 2026-06-01 15:02:31 173.77 173.45 0.02% TTMI 2026-06-01 16:03:38 175.00 171.10 -0.98% TTMI 2026-06-01 17:02:28 175.00 171.10 -0.29% TTMI 2026-06-01 18:03:22 176.72 174.01 1.03% TTMI 2026-06-01 19:02:34 175.00 173.00 -0.40% TTMI 2026-06-01 20:03:27 0.00 0.00 1.19% 2026-06-02 TTMI 2026-06-02 01:37:21 TTM Technologies: Negative On Valuation, Positive On Fundamentals TTMI 2026-06-02 04:03:34 180.00 176.00 2.61% TTMI 2026-06-02 05:02:35 177.50 177.00 2.90% TTMI 2026-06-02 06:03:34 180.00 179.01 3.13% TTMI 2026-06-02 07:02:28 179.95 178.36 3.21% TTMI 2026-06-02 08:03:30 179.40 178.53 3.53% TTMI 2026-06-02 09:02:23 179.00 178.01 3.38% TTMI 2026-06-02 10:03:29 176.52 175.98 2.21% TTMI 2026-06-02 11:02:27 179.44 179.06 3.90% TTMI 2026-06-02 12:03:36 179.29 178.75 3.80% TTMI 2026-06-02 13:02:26 179.25 178.91 3.87% TTMI 2026-06-02 14:03:32 179.71 179.44 4.14% TTMI 2026-06-02 15:02:37 178.83 178.58 3.68% TTMI 2026-06-02 16:03:38 180.50 177.18 4.55% TTMI 2026-06-02 17:02:26 180.00 178.92 4.36% TTMI 2026-06-02 18:03:30 180.51 179.00 4.01% TTMI 2026-06-02 19:02:19 180.51 179.60 4.68% TTMI 2026-06-02 20:03:28 0.00 0.00 3.81% 2026-06-03 TTMI 2026-06-03 04:03:36 183.25 181.00 1.01% TTMI 2026-06-03 05:02:27 183.00 180.20 0.75% TTMI 2026-06-03 06:03:32 181.20 178.80 -0.36% TTMI 2026-06-03 07:06:01 182.00 181.00 0.92% TTMI 2026-06-03 08:03:29 181.10 180.00 0.23% TTMI 2026-06-03 09:02:31 182.00 178.00 0.06% TTMI 2026-06-03 10:03:29 184.08 183.61 2.41% TTMI 2026-06-03 11:02:25 189.93 189.83 5.98% TTMI 2026-06-03 12:03:30 186.01 185.69 3.65% TTMI 2026-06-03 12:57:14 TTM Technologies: AI Data Centers, Defense Electronics And Space Tailwinds Can Drive More Upside TTMI 2026-06-03 13:02:27 187.21 186.96 4.39% TTMI 2026-06-03 14:03:27 188.23 188.08 4.97% TTMI 2026-06-03 15:02:30 188.43 188.17 5.04% TTMI 2026-06-03 16:03:28 190.15 187.50 5.56% TTMI 2026-06-03 17:00:08 8-K Sec report https://www.sec.gov/Archives/edgar/data/1116942/000119312526255711/0001193125-26-255711-index.htm 8-K - TTM TECHNOLOGIES INC (0001116942) (Filer) TTMI 2026-06-03 17:02:31 190.00 185.00 3.47% TTMI 2026-06-03 18:03:29 187.00 182.90 3.55% TTMI 2026-06-03 19:02:24 184.97 182.90 2.96% TTMI 2026-06-03 19:09:16 TTM Technologies, Inc. (TTMI) Analyst/Investor Day - Slideshow TTMI 2026-06-03 20:03:30 0.00 0.00 2.16% 2026-06-04 TTMI 2026-06-04 04:03:35 186.90 185.01 -2.00% TTMI 2026-06-04 05:02:28 181.50 181.00 -4.23% TTMI 2026-06-04 06:03:34 185.50 181.41 -3.37% TTMI 2026-06-04 07:02:21 181.95 180.00 -4.78% TTMI 2026-06-04 08:03:33 181.80 175.75 -5.82% TTMI 2026-06-04 09:02:30 181.97 179.58 -5.23% TTMI 2026-06-04 10:03:35 180.46 179.32 -5.19% TTMI 2026-06-04 11:02:27 186.76 185.82 -1.74% TTMI 2026-06-04 12:03:31 185.30 184.93 -2.43% TTMI 2026-06-04 13:02:16 188.18 187.94 -0.90% TTMI 2026-06-04 14:03:34 190.04 189.79 0.12% TTMI 2026-06-04 15:02:27 188.87 188.52 -0.60% TTMI 2026-06-04 16:03:30 188.45 184.01 -2.16% TTMI 2026-06-04 17:02:22 186.94 184.90 -2.47% TTMI 2026-06-04 18:03:20 186.50 182.52 -3.06% TTMI 2026-06-04 19:02:26 185.00 182.52 -3.21% TTMI 2026-06-04 20:03:52 0.00 0.00 -4.00% 2026-06-05 TTMI 2026-06-05 04:03:20 185.99 180.05 -2.32% TTMI 2026-06-05 05:02:30 185.99 181.50 -1.20% TTMI 2026-06-05 06:03:30 185.99 181.00 -2.03% TTMI 2026-06-05 07:02:25 182.00 180.05 -2.10% TTMI 2026-06-05 08:03:27 182.00 178.78 -2.33% TTMI 2026-06-05 09:02:30 179.30 179.00 -2.92% TTMI 2026-06-05 09:37:08 TTM Technologies: Strong Demand Suggests The Transformation Is Long Over TTMI 2026-06-05 10:03:28 176.31 175.30 -4.86% TTMI 2026-06-05 11:02:38 175.49 174.79 -5.19% TTMI 2026-06-05 12:04:10 173.95 173.67 -5.87% TTMI 2026-06-05 13:02:30 170.02 169.36 -8.13% TTMI 2026-06-05 14:03:38 169.42 169.19 -8.24% TTMI 2026-06-05 15:02:50 167.24 166.83 -9.45% TTMI 2026-06-05 16:03:29 170.89 166.08 -9.65% TTMI 2026-06-05 17:02:27 170.89 165.60 -8.62% TTMI 2026-06-05 18:03:28 168.00 165.20 -10.43% TTMI 2026-06-05 19:02:40 167.62 165.40 -10.39% TTMI 2026-06-05 20:03:22 0.00 0.00 -10.62% 2026-06-08 TTMI 2026-06-08 04:03:33 170.89 165.00 0.65% TTMI 2026-06-08 05:02:29 170.89 169.00 1.36% TTMI 2026-06-08 06:03:42 172.65 168.00 1.73% TTMI 2026-06-08 07:02:22 172.31 169.94 2.53% TTMI 2026-06-08 08:03:33 174.20 170.50 2.20% TTMI 2026-06-08 09:02:30 175.66 174.30 3.72% TTMI 2026-06-08 10:03:32 173.78 173.47 3.25% TTMI 2026-06-08 11:02:24 176.79 176.48 4.94% TTMI 2026-06-08 12:03:29 176.25 176.04 4.64% TTMI 2026-06-08 13:02:26 175.03 174.76 3.93% TTMI 2026-06-08 14:03:28 180.73 180.51 7.05% TTMI 2026-06-08 15:02:29 178.34 178.00 5.63% TTMI 2026-06-08 16:03:39 178.65 174.94 6.42% TTMI 2026-06-08 17:02:27 181.00 178.65 6.72% TTMI 2026-06-08 18:03:23 181.00 175.00 6.58% TTMI 2026-06-08 19:02:25 180.49 178.40 6.58% TTMI 2026-06-08 20:03:25 0.00 0.00 6.79% 2026-06-09 TTMI 2026-06-09 04:03:33 184.00 182.30 3.06% TTMI 2026-06-09 05:02:28 183.37 182.30 2.98% TTMI 2026-06-09 06:03:28 184.90 182.30 3.28% TTMI 2026-06-09 07:02:27 184.90 182.52 2.34% TTMI 2026-06-09 08:03:32 183.90 182.52 2.76% TTMI 2026-06-09 09:02:23 183.20 182.52 2.76% TTMI 2026-06-09 10:03:29 180.71 180.21 1.41% TTMI 2026-06-09 11:02:24 176.96 176.16 -1.19% TTMI 2026-06-09 12:03:34 167.36 166.67 -6.77% TTMI 2026-06-09 13:02:26 171.43 171.04 -4.30% TTMI 2026-06-09 14:03:34 172.11 171.47 -3.93% TTMI 2026-06-09 15:02:27 172.45 172.26 -3.54% TTMI 2026-06-09 16:03:31 179.95 173.80 -2.53% TTMI 2026-06-09 17:02:25 175.90 172.66 -2.37% TTMI 2026-06-09 18:04:38 175.90 171.63 -3.57% TTMI 2026-06-09 19:02:19 179.95 171.00 -3.58% TTMI 2026-06-09 20:03:22 0.00 0.00 -3.58% 2026-06-10 TTMI 2026-06-10 04:03:29 180.00 167.87 -1.16% TTMI 2026-06-10 05:02:28 180.00 167.87 -3.17% TTMI 2026-06-10 06:03:30 175.00 170.22 -2.66% TTMI 2026-06-10 07:02:24 175.00 169.90 -1.19% TTMI 2026-06-10 08:03:27 173.00 167.87 -2.73% TTMI 2026-06-10 09:02:26 174.30 170.90 -1.46% TTMI 2026-06-10 10:03:26 180.07 178.88 2.89% TTMI 2026-06-10 11:02:23 170.56 170.23 -1.84% TTMI 2026-06-10 12:03:29 170.66 170.36 -1.98% TTMI 2026-06-10 13:02:25 170.20 169.77 -2.16% TTMI 2026-06-10 14:03:35 171.25 170.88 -1.49% TTMI 2026-06-10 15:02:31 168.64 168.29 -3.00% TTMI 2026-06-10 16:03:30 173.50 168.80 -2.90% TTMI 2026-06-10 17:02:20 175.00 169.87 -1.07% TTMI 2026-06-10 18:03:25 172.00 170.00 -2.21% TTMI 2026-06-10 19:02:21 172.00 168.80 -2.80% TTMI 2026-06-10 20:03:32 0.00 0.00 -1.54% 2026-06-11 TTMI 2026-06-11 04:03:30 196.47 176.00 1.75% TTMI 2026-06-11 05:02:24 179.60 177.01 3.45% TTMI 2026-06-11 06:03:27 179.25 177.01 3.15% TTMI 2026-06-11 07:02:22 178.66 175.45 2.23% TTMI 2026-06-11 08:03:26 179.88 174.01 1.92% TTMI 2026-06-11 09:02:25 178.00 172.00 0.41% TTMI 2026-06-11 10:03:27 181.62 180.65 5.29% TTMI 2026-06-11 11:02:25 178.70 178.27 3.61% TTMI 2026-06-11 12:03:28 177.74 177.26 3.08% TTMI 2026-06-11 13:02:22 175.00 174.16 1.28% TTMI 2026-06-11 14:03:35 180.73 179.90 4.80% TTMI 2026-06-11 15:02:30 183.61 183.05 6.42% TTMI 2026-06-11 16:03:34 187.00 184.88 8.52% TTMI 2026-06-11 17:02:36 187.00 185.03 8.53% TTMI 2026-06-11 18:03:28 188.81 188.11 9.59% TTMI 2026-06-11 19:02:27 189.98 188.59 10.10% TTMI 2026-06-11 20:03:30 0.00 0.00 9.68% 2026-06-12 TTMI 2026-06-12 04:03:50 189.98 182.00 -0.84% TTMI 2026-06-12 05:02:24 188.00 185.01 0.17% TTMI 2026-06-12 06:03:40 190.00 187.49 0.93% TTMI 2026-06-12 07:02:23 190.00 188.00 1.32% TTMI 2026-06-12 08:03:29 189.50 188.48 0.88% TTMI 2026-06-12 09:02:31 187.58 185.41 0.11% TTMI 2026-06-12 10:03:27 193.89 193.09 3.65% TTMI 2026-06-12 11:02:30 195.06 194.70 4.46% TTMI 2026-06-12 12:03:37 192.99 192.34 3.14% TTMI 2026-06-12 13:02:25 197.42 196.89 5.65% TTMI 2026-06-12 14:03:29 195.20 194.69 4.50% TTMI 2026-06-12 15:02:24 195.28 194.85 4.56% TTMI 2026-06-12 16:03:26 195.00 191.00 3.66% TTMI 2026-06-12 17:02:25 197.00 195.00 4.64% TTMI 2026-06-12 18:03:26 197.00 189.00 4.16% TTMI 2026-06-12 19:02:27 197.00 194.60 4.16% TTMI 2026-06-12 20:03:27 0.00 0.00 5.23% 2026-06-15 TTMI 2026-06-15 04:03:32 209.88 207.10 7.45% TTMI 2026-06-15 05:02:22 208.40 201.00 7.16% TTMI 2026-06-15 06:03:34 206.60 205.00 6.62% TTMI 2026-06-15 07:02:25 208.00 204.01 7.25% TTMI 2026-06-15 08:03:30 208.00 206.00 6.92% TTMI 2026-06-15 09:02:26 208.00 205.01 6.30% TTMI 2026-06-15 10:03:32 203.22 202.80 4.70% TTMI 2026-06-15 11:02:33 203.11 202.54 4.64% TTMI 2026-06-15 12:03:38 204.13 203.88 5.35% TTMI 2026-06-15 13:02:38 204.84 204.54 5.75% TTMI 2026-06-15 14:03:31 204.87 204.41 5.61% TTMI 2026-06-15 15:02:24 206.08 205.67 6.30% TTMI 2026-06-15 16:03:30 208.00 205.00 6.49% TTMI 2026-06-15 17:02:31 206.58 206.20 6.42% TTMI 2026-06-15 18:03:25 208.00 205.00 6.34% TTMI 2026-06-15 19:02:21 206.98 206.00 7.19% TTMI 2026-06-15 20:03:22 0.00 0.00 6.52% 2026-06-16 TTMI 2026-06-16 04:03:28 208.75 206.01 0.45% TTMI 2026-06-16 05:02:28 209.40 207.00 0.49% TTMI 2026-06-16 06:03:27 209.40 207.56 0.85% TTMI 2026-06-16 07:02:32 209.40 208.70 1.06% TTMI 2026-06-16 08:03:32 209.54 206.24 0.18% TTMI 2026-06-16 09:02:25 207.00 205.01 -0.33% TTMI 2026-06-16 10:03:28 202.46 201.96 -2.16% TTMI 2026-06-16 11:02:26 201.27 200.60 -3.06% TTMI 2026-06-16 12:03:29 205.00 204.59 -0.85% TTMI 2026-06-16 13:02:27 204.19 203.77 -1.32% TTMI 2026-06-16 14:03:26 204.21 203.83 -1.36% TTMI 2026-06-16 15:02:30 204.54 203.88 -1.26% TTMI 2026-06-16 16:03:29 202.68 198.80 -2.98% TTMI 2026-06-16 17:02:28 201.80 198.80 -2.78% TTMI 2026-06-16 18:03:24 202.68 199.59 -2.49% TTMI 2026-06-16 19:02:21 202.68 201.00 -2.06% TTMI 2026-06-16 20:03:25 0.00 0.00 -2.40% 2026-06-17 TTMI 2026-06-17 04:03:37 208.17 198.90 -2.40% TTMI 2026-06-17 05:02:22 207.95 198.90 2.03% TTMI 2026-06-17 06:03:30 207.95 202.50 2.13% TTMI 2026-06-17 07:02:32 205.79 202.50 2.13% TTMI 2026-06-17 08:03:24 205.79 200.00 1.88% TTMI 2026-06-17 09:02:28 205.79 204.00 2.15% TTMI 2026-06-17 10:03:26 205.29 204.89 2.67% TTMI 2026-06-17 11:02:23 206.23 205.62 3.06% TTMI 2026-06-17 12:03:27 205.82 205.56 2.90% TTMI 2026-06-17 13:02:29 206.66 206.22 3.41% TTMI 2026-06-17 14:03:32 205.17 204.68 2.54% TTMI 2026-06-17 15:02:29 203.59 202.00 1.55% TTMI 2026-06-17 16:03:28 204.69 202.00 1.57% TTMI 2026-06-17 17:02:26 209.00 203.00 2.57% TTMI 2026-06-17 17:41:14 8-K Sec report https://www.sec.gov/Archives/edgar/data/1116942/000119312526274429/0001193125-26-274429-index.htm 8-K - TTM TECHNOLOGIES INC (0001116942) (Filer) TTMI 2026-06-17 18:03:26 209.00 206.00 3.20% TTMI 2026-06-17 19:02:24 208.11 207.00 3.72% TTMI 2026-06-17 20:03:25 0.00 0.00 3.92% 2026-06-18 TTMI 2026-06-18 04:03:28 209.00 204.00 1.43% TTMI 2026-06-18 05:02:25 209.00 206.10 2.16% TTMI 2026-06-18 06:03:28 208.00 207.05 2.31% TTMI 2026-06-18 07:02:24 207.98 202.00 0.16% TTMI 2026-06-18 08:03:31 206.90 204.00 1.24% TTMI 2026-06-18 09:02:29 208.88 208.00 2.71% TTMI 2026-06-18 10:03:30 214.24 213.62 5.54% TTMI 2026-06-18 11:02:31 214.35 213.88 5.76% TTMI 2026-06-18 12:03:33 215.24 214.81 6.11% TTMI 2026-06-18 13:02:31 211.70 211.26 4.29% TTMI 2026-06-18 14:03:39 210.56 210.30 3.94% TTMI 2026-06-18 15:02:31 213.62 212.98 5.18% TTMI 2026-06-18 16:03:32 218.00 216.49 6.94% TTMI 2026-06-18 17:02:22 218.00 216.87 7.21% TTMI 2026-06-18 18:03:31 218.00 217.33 7.41% TTMI 2026-06-18 19:02:24 217.58 216.87 7.52% TTMI 2026-06-18 20:03:40 0.00 0.00 7.15%