Ttm Technologies Stock Price History

TTMI Stock  USD 44.83  1.49  3.44%   
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 44.83, as last reported on the 5th of August, with the highest price reaching 45.46 and the lowest price hitting 44.25 during the day.
IPO Date
21st of September 2000
200 Day MA
27.4031
50 Day MA
39.2134
Beta
1.459
 
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 0.31, which indicates the firm had a 0.31 % 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 0.95% is justified by implied risk. Please review TTM Technologies' coefficient of variation of 299.95, and Risk Adjusted Performance of 0.2704 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 = 0.3086

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

Estimated Market Risk

 3.07
  actual daily
27
73% of assets are more volatile

Expected Return

 0.95
  actual daily
19
81% of assets have higher returns

Risk-Adjusted Return

 0.31
  actual daily
24
76% of assets perform better
Based on monthly moving average TTM Technologies is performing at about 24% 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
2.6896
Enterprise Value Ebitda
24.4769
Price Sales
1.6641
Shares Float
100 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 PriceMay 7, 202525.93

TTM Technologies August 5, 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 1.23 
TTM Technologies Price Rate Of Daily Change 1.03 
TTM Technologies Accumulation Distribution 68,619 
TTM Technologies Price Action Indicator 0.72 

TTM Technologies August 5, 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 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 28.71 with a coefficient of variation of 21.68. The price distribution for the period has arithmetic mean of 36.12. The median price for the last 90 days is 36.58.
OpenHighLowCloseVolume
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  1,883,655 
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 
05/29/2025
 30.22  30.35  29.72  29.88  576,136 
05/28/2025
 29.88  29.98  29.51  29.96  573,524 
05/27/2025
 29.21  29.79  28.86  29.78  775,574 
05/23/2025
 28.21  28.73  28.12  28.59  533,092 
05/22/2025
 28.80  29.32  28.66  29.04  700,042 
05/21/2025
 28.93  29.44  28.79  28.90  838,978 
05/20/2025
 29.28  29.65  29.16  29.36  605,359 
05/19/2025
 28.85  29.44  28.60  29.42  729,297 
05/16/2025
 28.91  29.42  28.61  29.37  839,347 
05/15/2025
 29.38  29.51  28.98  29.10  968,024 
05/14/2025
 29.69  30.21  29.41  29.65  1,107,804 
05/13/2025
 29.02  29.81  28.91  29.80  1,144,396 
05/12/2025
 28.06  28.95  28.05  28.90  1,282,700 
05/09/2025
 26.78  27.48  26.50  26.86  794,951 
05/08/2025
 26.29  26.57  25.68  26.14  1,085,290 
05/07/2025
 25.26  26.03  25.15  25.93  1,227,007 

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

819.81 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 Cryptocurrency Center Now

   

Cryptocurrency Center

Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
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.
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity