Ttm Technologies Stock Price History

TTMI Stock  USD 44.98  0.55  1.24%   
Below is the normalized historical share price chart for TTM Technologies extending back to September 21, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of TTM Technologies stands at 44.98, as last reported on the 26th of August, with the highest price reaching 44.98 and the lowest price hitting 40.46 during the day.
IPO Date
21st of September 2000
200 Day MA
29.2591
50 Day MA
42.8534
Beta
1.485
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in TTM Stock, it is important to understand the factors that can impact its price. TTM Technologies appears to be very steady, given 3 months investment horizon. TTM Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.21, which indicates the firm had a 0.21 % return per unit of standard deviation over the last 3 months. By evaluating TTM Technologies' technical indicators, you can evaluate if the expected return of 0.69% is justified by implied risk. Please review TTM Technologies' coefficient of variation of 480.05, and Risk Adjusted Performance of 0.1542 to confirm if our risk estimates are consistent with your expectations.
As of now, TTM Technologies' Capital Stock is increasing as compared to previous years. The TTM Technologies' current Stock Based Compensation is estimated to increase to about 31.3 M, while Total Stockholder Equity is projected to decrease to under 794.1 M. . As of now, TTM Technologies' Price To Free Cash Flows Ratio is increasing as compared to previous years. The TTM Technologies' current Price Cash Flow Ratio is estimated to increase to 5.01, while Price To Sales Ratio is projected to decrease to 0.44. TTM Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2079

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsTTMI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.33
  actual daily
29
71% of assets are more volatile

Expected Return

 0.69
  actual daily
13
87% of assets have higher returns

Risk-Adjusted Return

 0.21
  actual daily
16
84% of assets perform better
Based on monthly moving average TTM Technologies is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of TTM Technologies by adding it to a well-diversified portfolio.
Price Book
2.8042
Enterprise Value Ebitda
16.2939
Price Sales
1.721
Shares Float
101.5 M
Wall Street Target Price
56.75

TTM Technologies Stock Price History Chart

There are several ways to analyze TTM Stock price data. The simplest method is using a basic TTM candlestick price chart, which shows TTM Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 30, 202548.73
Lowest PriceJune 2, 202529.84

TTM Technologies August 26, 2025 Stock Price Synopsis

Various analyses of TTM Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell TTM Stock. It can be used to describe the percentage change in the price of TTM Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of TTM Stock.
TTM Technologies Price Daily Balance Of Power 0.12 
TTM Technologies Price Rate Of Daily Change 1.01 
TTM Technologies Price Action Indicator 2.53 

TTM Technologies August 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in TTM Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use TTM Technologies intraday prices and daily technical indicators to check the level of noise trading in TTM Stock and then apply it to test your longer-term investment strategies against TTM.

TTM Stock Price History Data

The price series of TTM Technologies for the period between Wed, May 28, 2025 and Tue, Aug 26, 2025 has a statistical range of 20.14 with a coefficient of variation of 14.61. The price distribution for the period has arithmetic mean of 39.98. The median price for the last 90 days is 41.8.
OpenHighLowCloseVolume
08/26/2025
 44.43  44.98  40.46  44.98 
08/26/2025
 44.43  44.98  40.46  44.98 
08/22/2025 40.86  44.61  40.46  44.43  2,774,254 
08/21/2025 40.12  40.94  39.66  40.78  2,295,493 
08/20/2025
 40.43  40.80  39.20  40.06  2,197,187 
08/19/2025 41.49  41.53  39.93  40.50  2,511,641 
08/18/2025 41.61  42.10  41.19  41.82  1,323,376 
08/15/2025
 42.36  42.42  40.78  41.80  3,586,606 
08/14/2025 43.60  43.98  41.93  42.62  2,323,312 
08/13/2025 47.13  47.50  44.55  44.96  1,859,485 
08/12/2025
 45.20  46.75  44.94  46.63  1,332,457 
08/11/2025 45.45  46.11  44.43  44.61  2,020,772 
08/08/2025
 43.55  45.43  42.90  45.28  1,806,911 
08/07/2025
 44.17  44.20  42.82  43.36  1,590,108 
08/06/2025
 43.74  43.77  42.34  43.21  2,079,841 
08/05/2025
 44.96  45.52  43.41  43.85  2,137,293 
08/04/2025 44.47  45.46  44.25  44.83  2,578,021 
08/01/2025
 45.36  45.39  42.84  43.34  5,240,768 
07/31/2025
 47.19  51.15  46.31  47.25  5,726,618 
07/30/2025 48.68  50.43  48.22  48.73  5,136,527 
07/29/2025
 47.05  50.06  46.91  48.52  4,037,721 
07/28/2025
 45.80  46.15  45.30  45.95  1,754,675 
07/25/2025
 44.64  45.89  44.51  45.29  2,127,993 
07/24/2025
 46.56  46.56  44.26  44.27  1,977,480 
07/23/2025
 45.58  46.66  45.38  46.46  1,882,924 
07/22/2025
 47.05  47.17  43.50  45.04  3,270,227 
07/21/2025 45.35  48.59  45.10  47.47  5,789,840 
07/18/2025
 46.76  46.76  44.75  45.03  2,968,960 
07/17/2025
 45.81  47.63  45.77  46.22  2,081,323 
07/16/2025
 45.84  46.51  45.39  45.81  1,916,618 
07/15/2025
 45.45  46.28  44.83  45.79  2,547,474 
07/14/2025
 43.76  45.24  43.32  44.30  1,871,301 
07/11/2025
 43.46  44.41  43.00  44.11  1,091,905 
07/10/2025
 43.77  44.52  43.29  43.88  1,636,353 
07/09/2025
 42.71  44.33  42.17  43.99  2,149,865 
07/08/2025
 43.52  45.00  42.40  42.63  2,568,605 
07/07/2025
 43.24  43.72  41.70  41.88  2,581,351 
07/03/2025
 41.85  44.43  41.34  44.02  2,151,795 
07/02/2025
 40.26  42.01  40.02  41.76  1,401,788 
07/01/2025 40.55  41.42  40.01  40.62  2,059,594 
06/30/2025
 40.43  41.54  40.39  40.82  2,292,841 
06/27/2025
 40.19  40.58  39.94  40.25  2,370,507 
06/26/2025
 39.39  40.36  39.33  39.86  2,024,646 
06/25/2025
 38.07  40.57  38.05  39.20  2,730,391 
06/24/2025 37.08  37.93  36.65  37.87  1,419,375 
06/23/2025
 36.42  36.98  35.52  36.95  1,572,589 
06/20/2025
 37.50  37.88  36.33  36.69  1,877,568 
06/18/2025
 36.53  37.64  36.50  36.97  1,502,180 
06/17/2025
 36.73  37.50  36.17  36.40  1,126,863 
06/16/2025
 36.23  37.74  35.93  37.09  2,062,413 
06/13/2025
 35.55  36.09  35.01  35.38  1,268,345 
06/12/2025
 36.25  37.19  36.08  36.42  1,640,988 
06/11/2025
 36.36  37.05  36.17  36.58  1,975,289 
06/10/2025
 35.71  36.27  35.38  36.19  1,577,826 
06/09/2025
 33.64  35.79  33.62  35.70  2,136,439 
06/06/2025
 32.71  33.36  32.57  33.22  927,276 
06/05/2025
 32.46  34.00  31.83  32.11  1,438,281 
06/04/2025
 32.53  33.09  32.20  32.37  1,866,374 
06/03/2025
 30.01  32.44  29.91  32.39  2,500,247 
06/02/2025
 29.73  30.08  29.48  29.84  615,430 
05/30/2025
 29.63  29.99  29.26  29.86  750,501 

About TTM Technologies Stock history

TTM Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for TTM is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in TTM Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing TTM Technologies stock prices may prove useful in developing a viable investing in TTM Technologies
Last ReportedProjected for Next Year
Common Stock Shares Outstanding103.8 M81.9 M
Net Income Applicable To Common Shares108.8 M114.2 M

TTM Technologies Quarterly Net Working Capital

848.7 Million

TTM Technologies Stock Technical Analysis

TTM Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of TTM Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of TTM Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio File Import Now

   

Portfolio File Import

Quickly import all of your third-party portfolios from your local drive in csv format
All  Next Launch Module

TTM Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for TTM Technologies' price direction in advance. Along with the technical and fundamental analysis of TTM Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of TTM to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for TTM Stock analysis

When running TTM Technologies' price analysis, check to measure TTM Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy TTM Technologies is operating at the current time. Most of TTM Technologies' value examination focuses on studying past and present price action to predict the probability of TTM Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move TTM Technologies' price. Additionally, you may evaluate how the addition of TTM Technologies to your portfolios can decrease your overall portfolio volatility.
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Fundamental Analysis
View fundamental data based on most recent published financial statements
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Transaction History
View history of all your transactions and understand their impact on performance
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Commodity Directory
Find actively traded commodities issued by global exchanges