TTM Technologies Inc (TTMI) stock
TTMINasdaqPrinted Circuit BoardsFiscal year ends December 28
Financials through Q2 FY2026, quarter ended Jun 29, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3019% above fair value
$82.94−4.69 (-5.35%)
Close on Oct 30, 2026Market cap $8.74BP/E 37.4Yield –
Price history
TTM Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.94
-5.35% on the day
52-week range
$55.44 – $223.83
-62.9% from the high
Change over 52 weeks
+33.8%
From $61.98 on Oct 30, 2025
Average volume
3.17M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $81.31 | $85.30 | $79.67 | $82.94 | -5.35% | 3,534,692 |
| Oct 29, 2026 | $90.68 | $91.50 | $86.72 | $87.63 | -3.48% | 4,970,040 |
| Oct 28, 2026 | $91.33 | $92.07 | $86.68 | $90.79 | +4.62% | 4,236,196 |
| Oct 27, 2026 | $87.35 | $89.52 | $84.50 | $86.78 | +1.50% | 3,651,464 |
| Oct 26, 2026 | $80.44 | $88.80 | $79.80 | $85.50 | +6.73% | 8,254,612 |
| Oct 23, 2026 | $75.15 | $80.57 | $73.56 | $80.11 | +8.42% | 8,570,581 |
| Oct 22, 2026 | $83.75 | $84.09 | $71.71 | $73.89 | -27.67% | 17,484,310 |
| Oct 21, 2026 | $99.76 | $102.53 | $96.67 | $102.15 | +6.95% | 4,572,019 |
| Oct 20, 2026 | $96.30 | $99.81 | $94.00 | $95.51 | -3.62% | 4,208,330 |
| Oct 19, 2026 | $98.65 | $100.47 | $96.23 | $99.10 | +5.56% | 3,932,352 |
| Oct 16, 2026 | $98.96 | $100.29 | $93.26 | $93.88 | -7.38% | 3,848,497 |
| Oct 15, 2026 | $97.58 | $101.71 | $92.15 | $101.36 | -1.89% | 6,308,682 |
| Oct 14, 2026 | $113.41 | $114.24 | $102.61 | $103.31 | -11.02% | 4,298,106 |
| Oct 13, 2026 | $106.30 | $116.35 | $104.10 | $116.10 | +5.23% | 3,736,403 |
| Oct 12, 2026 | $118.31 | $118.99 | $106.70 | $110.33 | -8.83% | 5,356,235 |
| Oct 9, 2026 | $122.11 | $126.59 | $118.22 | $121.01 | +2.99% | 2,125,193 |
| Oct 8, 2026 | $124.80 | $129.88 | $116.53 | $117.50 | -8.35% | 2,267,479 |
| Oct 7, 2026 | $128.50 | $129.58 | $124.69 | $128.20 | -3.40% | 1,757,171 |
| Oct 6, 2026 | $134.84 | $136.41 | $131.94 | $132.71 | -0.32% | 1,435,190 |
| Oct 5, 2026 | $134.79 | $137.88 | $132.30 | $133.14 | +0.96% | 2,306,132 |
| Oct 2, 2026 | $128.83 | $134.57 | $127.32 | $131.87 | +4.25% | 1,613,403 |
| Oct 1, 2026 | $121.47 | $127.31 | $119.77 | $126.50 | +2.98% | 1,784,752 |
| Sep 30, 2026 | $123.95 | $124.04 | $119.23 | $122.84 | +0.03% | 2,535,167 |
| Sep 29, 2026 | $127.98 | $128.40 | $120.12 | $122.80 | -1.12% | 2,217,087 |
| Sep 28, 2026 | $127.50 | $128.30 | $119.02 | $124.19 | -3.86% | 1,831,069 |
| Sep 25, 2026 | $130.02 | $131.32 | $126.69 | $129.17 | +1.72% | 1,639,980 |
| Sep 24, 2026 | $121.34 | $128.88 | $119.44 | $126.98 | +0.92% | 1,812,749 |
| Sep 23, 2026 | $126.97 | $128.57 | $123.00 | $125.82 | -1.29% | 1,326,000 |
| Sep 22, 2026 | $124.02 | $128.66 | $121.83 | $127.47 | +2.78% | 2,841,439 |
| Sep 21, 2026 | $122.05 | $127.21 | $118.88 | $124.02 | +5.13% | 2,071,430 |
| Sep 18, 2026 | $116.24 | $118.59 | $114.34 | $117.97 | +2.79% | 2,744,341 |
| Sep 17, 2026 | $117.60 | $120.70 | $114.10 | $114.77 | +0.68% | 1,384,664 |
| Sep 16, 2026 | $114.92 | $116.75 | $111.48 | $114.00 | +1.37% | 1,357,478 |
| Sep 15, 2026 | $115.83 | $116.47 | $109.94 | $112.46 | -0.67% | 1,586,591 |
| Sep 14, 2026 | $117.61 | $120.54 | $112.83 | $113.22 | -10.46% | 2,637,773 |
| Sep 11, 2026 | $127.24 | $128.85 | $124.33 | $126.44 | +3.35% | 1,355,560 |
| Sep 10, 2026 | $121.94 | $125.51 | $119.69 | $122.34 | -1.54% | 1,319,119 |
| Sep 9, 2026 | $129.75 | $131.37 | $123.81 | $124.25 | -3.94% | 1,580,461 |
| Sep 8, 2026 | $127.77 | $133.77 | $127.57 | $129.35 | +2.99% | 1,960,765 |
| Sep 4, 2026 | $118.58 | $125.95 | $118.30 | $125.60 | +8.85% | 2,321,384 |
| Sep 3, 2026 | $115.21 | $116.90 | $109.53 | $115.39 | -0.18% | 1,815,763 |
| Sep 2, 2026 | $114.22 | $115.75 | $111.41 | $115.60 | +0.23% | 1,305,737 |
| Sep 1, 2026 | $116.68 | $119.16 | $113.82 | $115.33 | -3.02% | 1,434,068 |
| Aug 31, 2026 | $118.83 | $119.71 | $116.72 | $118.92 | +0.23% | 1,401,895 |
| Aug 28, 2026 | $122.81 | $123.78 | $118.20 | $118.65 | -4.87% | 1,358,177 |
| Aug 27, 2026 | $127.08 | $129.51 | $121.92 | $124.73 | +2.49% | 2,627,326 |
| Aug 26, 2026 | $115.50 | $124.91 | $114.97 | $121.70 | +8.37% | 3,871,452 |
| Aug 25, 2026 | $113.00 | $113.43 | $110.30 | $112.30 | +4.84% | 2,129,548 |
| Aug 24, 2026 | $106.85 | $108.02 | $103.66 | $107.12 | -3.09% | 3,227,674 |
| Aug 21, 2026 | $115.27 | $116.72 | $109.23 | $110.54 | -3.36% | 2,404,238 |
| Aug 20, 2026 | $115.85 | $117.64 | $113.21 | $114.38 | -1.72% | 1,835,625 |
| Aug 19, 2026 | $126.17 | $126.30 | $114.15 | $116.38 | -7.42% | 3,560,027 |
| Aug 18, 2026 | $134.84 | $135.57 | $121.79 | $125.71 | -10.83% | 3,666,460 |
| Aug 17, 2026 | $140.21 | $143.58 | $133.31 | $140.98 | +0.70% | 3,041,370 |
| Aug 14, 2026 | $138.80 | $145.80 | $137.00 | $140.00 | +0.81% | 1,664,803 |
| Aug 13, 2026 | $138.99 | $143.49 | $137.15 | $138.88 | +0.56% | 2,953,065 |
| Aug 12, 2026 | $138.83 | $140.96 | $136.04 | $138.10 | +5.63% | 2,215,383 |
| Aug 11, 2026 | $132.40 | $132.85 | $128.31 | $130.74 | +0.51% | 1,973,364 |
| Aug 10, 2026 | $140.43 | $142.00 | $130.04 | $130.08 | -5.20% | 3,409,491 |
| Aug 7, 2026 | $140.29 | $145.89 | $135.02 | $137.21 | +0.63% | 3,557,653 |
| Aug 6, 2026 | $131.74 | $149.94 | $124.00 | $136.36 | +3.89% | 6,264,681 |
| Aug 5, 2026 | $130.50 | $137.19 | $129.56 | $131.25 | -1.16% | 4,719,821 |
| Aug 4, 2026 | $129.94 | $136.15 | $124.74 | $132.79 | +9.55% | 4,202,651 |
| Aug 3, 2026 | $111.67 | $122.28 | $110.01 | $121.21 | +5.00% | 2,253,660 |
| Jul 31, 2026 | $124.17 | $126.24 | $115.02 | $115.44 | -0.06% | 2,436,294 |
| Jul 30, 2026 | $111.02 | $118.26 | $109.55 | $115.51 | +13.50% | 3,591,463 |
| Jul 29, 2026 | $107.67 | $113.25 | $99.19 | $101.77 | -6.37% | 6,651,357 |
| Jul 28, 2026 | $116.76 | $116.76 | $104.49 | $108.69 | -12.14% | 5,928,903 |
| Jul 27, 2026 | $131.81 | $133.00 | $118.76 | $123.71 | -5.86% | 2,268,117 |
| Jul 24, 2026 | $142.43 | $143.04 | $131.01 | $131.41 | -9.28% | 1,268,796 |
| Jul 23, 2026 | $144.39 | $150.19 | $141.74 | $144.85 | +0.10% | 1,161,663 |
| Jul 22, 2026 | $140.60 | $150.20 | $140.60 | $144.70 | -1.46% | 2,102,321 |
| Jul 21, 2026 | $141.78 | $147.33 | $139.19 | $146.85 | +10.27% | 1,685,917 |
| Jul 20, 2026 | $135.63 | $140.34 | $132.87 | $133.17 | +0.89% | 2,396,725 |
| Jul 17, 2026 | $124.72 | $133.42 | $120.38 | $132.00 | +1.43% | 2,116,499 |
| Jul 16, 2026 | $138.24 | $138.25 | $129.49 | $130.14 | -9.39% | 2,084,849 |
| Jul 15, 2026 | $144.48 | $145.86 | $136.03 | $143.62 | +1.16% | 1,920,310 |
| Jul 14, 2026 | $145.22 | $146.86 | $138.85 | $141.97 | +4.13% | 1,872,250 |
| Jul 13, 2026 | $141.72 | $144.59 | $135.91 | $136.34 | -6.90% | 2,064,531 |
| Jul 10, 2026 | $148.00 | $149.06 | $143.61 | $146.44 | -2.35% | 1,660,446 |
| Jul 9, 2026 | $153.00 | $154.81 | $149.34 | $149.97 | +3.22% | 2,535,028 |
| Jul 8, 2026 | $142.00 | $146.88 | $140.00 | $145.29 | +0.84% | 2,161,765 |
| Jul 7, 2026 | $142.74 | $149.88 | $137.54 | $144.08 | -3.55% | 2,606,698 |
| Jul 6, 2026 | $156.89 | $161.01 | $147.95 | $149.39 | -4.22% | 4,262,679 |
| Jul 2, 2026 | $178.25 | $179.68 | $151.80 | $155.98 | -13.20% | 3,098,773 |
| Jul 1, 2026 | $180.50 | $182.97 | $173.60 | $179.70 | -3.91% | 2,279,641 |
| Jun 30, 2026 | $188.30 | $193.44 | $183.77 | $187.02 | +0.12% | 3,220,625 |
| Jun 29, 2026 | $188.06 | $189.69 | $174.50 | $186.80 | -2.45% | 3,567,096 |
| Jun 26, 2026 | $206.00 | $206.00 | $187.10 | $191.49 | -9.06% | 17,247,260 |
| Jun 25, 2026 | $216.77 | $219.80 | $203.26 | $210.57 | +0.40% | 1,607,487 |
| Jun 24, 2026 | $214.00 | $217.82 | $202.41 | $209.74 | -1.61% | 1,747,771 |
| Jun 23, 2026 | $202.92 | $213.98 | $200.16 | $213.17 | -3.75% | 2,038,832 |
| Jun 22, 2026 | $220.84 | $223.83 | $210.74 | $221.47 | +2.32% | 2,353,542 |
| Jun 18, 2026 | $212.93 | $217.94 | $209.62 | $216.44 | +6.78% | 2,639,163 |
| Jun 17, 2026 | $206.00 | $208.04 | $199.52 | $202.70 | +1.56% | 1,714,948 |
| Jun 16, 2026 | $206.65 | $209.37 | $198.81 | $199.58 | -3.43% | 1,958,744 |
| Jun 15, 2026 | $203.84 | $209.08 | $201.80 | $206.66 | +6.50% | 2,313,910 |
| Jun 12, 2026 | $188.88 | $197.32 | $185.01 | $194.05 | +3.65% | 1,934,253 |
| Jun 11, 2026 | $176.54 | $187.48 | $174.40 | $187.21 | +8.77% | 1,714,828 |
| Jun 10, 2026 | $173.09 | $186.99 | $167.53 | $172.12 | -1.00% | 1,642,749 |
| Jun 9, 2026 | $185.00 | $188.39 | $162.30 | $173.86 | -2.53% | 2,337,980 |
| Jun 8, 2026 | $175.69 | $180.74 | $169.57 | $178.38 | +6.42% | 2,494,926 |
| Jun 5, 2026 | $178.02 | $179.81 | $165.78 | $167.62 | -9.32% | 1,992,516 |
| Jun 4, 2026 | $180.40 | $191.30 | $174.11 | $184.84 | -2.51% | 1,847,952 |
| Jun 3, 2026 | $180.49 | $191.12 | $176.00 | $189.60 | +5.56% | 2,567,688 |
| Jun 2, 2026 | $178.00 | $180.67 | $172.06 | $179.62 | +4.16% | 2,361,723 |
| Jun 1, 2026 | $169.94 | $176.47 | $166.08 | $172.44 | -0.74% | 2,992,658 |
| May 29, 2026 | $189.96 | $193.00 | $171.53 | $173.72 | -7.49% | 4,684,235 |
| May 28, 2026 | $193.00 | $193.00 | $182.38 | $187.79 | -1.51% | 3,292,335 |
| May 27, 2026 | $196.48 | $196.52 | $174.06 | $190.67 | -3.19% | 5,117,703 |
| May 26, 2026 | $200.68 | $200.68 | $189.01 | $196.95 | +3.70% | 3,389,550 |
| May 22, 2026 | $188.33 | $191.73 | $182.69 | $189.92 | +8.81% | 3,084,730 |
| May 21, 2026 | $169.37 | $178.68 | $167.02 | $174.55 | +3.06% | 1,776,846 |
| May 20, 2026 | $165.94 | $173.63 | $164.01 | $169.36 | +4.93% | 2,696,990 |
| May 19, 2026 | $156.48 | $164.35 | $148.38 | $161.41 | +1.61% | 2,199,778 |
| May 18, 2026 | $168.15 | $170.50 | $154.72 | $158.86 | -5.07% | 1,627,460 |
| May 15, 2026 | $166.00 | $169.62 | $159.01 | $167.35 | -2.63% | 2,086,963 |
| May 14, 2026 | $168.82 | $174.50 | $167.44 | $171.87 | +1.81% | 1,858,959 |
| May 13, 2026 | $168.16 | $172.00 | $162.39 | $168.82 | +3.34% | 2,655,202 |
| May 12, 2026 | $159.35 | $163.79 | $149.24 | $163.36 | +0.23% | 2,078,065 |
| May 11, 2026 | $156.67 | $166.66 | $155.00 | $162.99 | +3.61% | 2,436,562 |
| May 8, 2026 | $157.99 | $158.00 | $150.42 | $157.31 | +2.30% | 2,114,993 |
| May 7, 2026 | $164.30 | $164.30 | $150.55 | $153.77 | -6.60% | 2,334,882 |
| May 6, 2026 | $165.00 | $166.58 | $155.25 | $164.64 | +3.17% | 1,946,701 |
| May 5, 2026 | $158.39 | $164.50 | $157.30 | $159.58 | +1.34% | 2,214,148 |
| May 4, 2026 | $163.20 | $165.00 | $151.09 | $157.47 | -0.96% | 2,781,297 |
| May 1, 2026 | $156.52 | $163.87 | $155.21 | $158.99 | +0.49% | 2,739,833 |
| Apr 30, 2026 | $178.72 | $180.00 | $148.41 | $158.22 | +15.07% | 5,863,672 |
| Apr 29, 2026 | $140.46 | $141.63 | $130.71 | $137.50 | -0.07% | 3,573,489 |
| Apr 28, 2026 | $134.93 | $140.00 | $131.40 | $137.59 | -4.56% | 3,007,763 |
| Apr 27, 2026 | $146.84 | $148.11 | $138.42 | $144.17 | -3.25% | 2,582,768 |
| Apr 24, 2026 | $136.72 | $149.08 | $136.16 | $149.01 | +12.05% | 2,669,380 |
| Apr 23, 2026 | $127.85 | $134.61 | $127.00 | $132.98 | +4.95% | 1,732,502 |
| Apr 22, 2026 | $127.92 | $130.00 | $122.08 | $126.71 | +1.17% | 1,488,082 |
| Apr 21, 2026 | $126.51 | $129.24 | $123.16 | $125.25 | -0.45% | 1,411,250 |
| Apr 20, 2026 | $126.27 | $130.99 | $124.00 | $125.81 | -0.34% | 1,629,788 |
| Apr 17, 2026 | $119.20 | $126.35 | $118.92 | $126.24 | +7.96% | 1,672,384 |
| Apr 16, 2026 | $116.13 | $118.13 | $112.16 | $116.93 | +0.28% | 1,739,939 |
| Apr 15, 2026 | $119.82 | $122.46 | $112.42 | $116.60 | -3.43% | 2,304,815 |
| Apr 14, 2026 | $126.53 | $126.71 | $119.27 | $120.74 | -2.23% | 1,648,669 |
| Apr 13, 2026 | $120.85 | $124.81 | $119.62 | $123.49 | +1.65% | 1,342,127 |
| Apr 10, 2026 | $109.18 | $123.16 | $107.91 | $121.49 | +12.98% | 3,062,686 |
| Apr 9, 2026 | $106.00 | $108.77 | $105.05 | $107.53 | +1.59% | 1,155,859 |
| Apr 8, 2026 | $106.48 | $107.19 | $98.58 | $105.85 | +6.61% | 2,141,561 |
| Apr 7, 2026 | $94.74 | $99.70 | $94.74 | $99.29 | +3.75% | 1,194,360 |
| Apr 6, 2026 | $97.17 | $98.93 | $94.35 | $95.70 | -1.83% | 932,878 |
| Apr 2, 2026 | $90.23 | $98.11 | $89.70 | $97.48 | +0.41% | 1,049,443 |
| Apr 1, 2026 | $100.33 | $101.40 | $95.81 | $97.08 | -0.35% | 1,575,500 |
| Mar 31, 2026 | $91.53 | $97.73 | $91.00 | $97.42 | +10.34% | 1,992,171 |
| Mar 30, 2026 | $97.39 | $97.39 | $86.75 | $88.29 | -7.52% | 1,829,057 |
| Mar 27, 2026 | $95.37 | $98.58 | $92.07 | $95.47 | -0.48% | 1,349,175 |
| Mar 26, 2026 | $104.26 | $105.25 | $95.62 | $95.93 | -11.18% | 1,792,652 |
| Mar 25, 2026 | $108.62 | $111.18 | $107.00 | $108.00 | +0.94% | 1,242,279 |
| Mar 24, 2026 | $99.00 | $107.55 | $98.10 | $106.99 | +5.49% | 1,914,434 |
| Mar 23, 2026 | $94.31 | $104.83 | $93.61 | $101.42 | +10.79% | 2,766,103 |
| Mar 20, 2026 | $95.21 | $96.40 | $87.91 | $91.54 | -5.71% | 4,344,997 |
| Mar 19, 2026 | $92.31 | $98.74 | $90.29 | $97.08 | +1.86% | 1,807,958 |
| Mar 18, 2026 | $97.54 | $98.98 | $95.15 | $95.31 | -2.29% | 1,608,850 |
| Mar 17, 2026 | $95.74 | $98.99 | $95.20 | $97.54 | +1.07% | 1,390,089 |
| Mar 16, 2026 | $94.16 | $97.50 | $94.16 | $96.51 | +6.48% | 1,206,779 |
| Mar 13, 2026 | $91.64 | $93.54 | $89.41 | $90.64 | +0.11% | 1,022,699 |
| Mar 12, 2026 | $92.08 | $93.14 | $89.51 | $90.54 | -5.13% | 1,270,956 |
| Mar 11, 2026 | $95.85 | $99.35 | $94.31 | $95.44 | -1.03% | 939,512 |
| Mar 10, 2026 | $96.93 | $99.89 | $95.93 | $96.43 | -0.38% | 1,742,919 |
| Mar 9, 2026 | $86.42 | $96.89 | $85.88 | $96.80 | +10.11% | 2,229,142 |
| Mar 6, 2026 | $95.16 | $97.25 | $87.66 | $87.91 | -11.16% | 2,348,369 |
| Mar 5, 2026 | $102.46 | $105.42 | $94.90 | $98.95 | -5.89% | 2,409,751 |
| Mar 4, 2026 | $107.03 | $109.00 | $103.06 | $105.14 | +1.05% | 1,380,259 |
| Mar 3, 2026 | $107.99 | $108.39 | $100.56 | $104.05 | -7.92% | 1,822,649 |
| Mar 2, 2026 | $101.62 | $113.18 | $100.78 | $113.00 | +8.40% | 2,362,428 |
| Feb 27, 2026 | $105.12 | $106.57 | $101.38 | $104.24 | -3.09% | 2,092,179 |
| Feb 26, 2026 | $109.05 | $109.48 | $101.37 | $107.56 | -1.19% | 2,151,585 |
| Feb 25, 2026 | $108.97 | $113.46 | $108.50 | $108.86 | +2.02% | 1,751,452 |
| Feb 24, 2026 | $108.84 | $110.78 | $105.83 | $106.70 | -0.14% | 1,517,172 |
| Feb 23, 2026 | $106.01 | $108.63 | $104.70 | $106.85 | -1.00% | 1,503,971 |
| Feb 20, 2026 | $99.53 | $110.29 | $99.45 | $107.93 | +7.51% | 3,334,367 |
| Feb 19, 2026 | $93.18 | $100.68 | $93.18 | $100.39 | +6.83% | 2,060,043 |
| Feb 18, 2026 | $91.26 | $96.98 | $89.75 | $93.97 | +3.37% | 1,509,859 |
| Feb 17, 2026 | $90.98 | $92.65 | $88.02 | $90.91 | -0.97% | 1,582,482 |
| Feb 13, 2026 | $92.31 | $95.53 | $89.99 | $91.80 | -0.57% | 1,443,710 |
| Feb 12, 2026 | $94.45 | $95.16 | $88.52 | $92.33 | +0.47% | 2,390,858 |
| Feb 11, 2026 | $96.54 | $97.91 | $89.51 | $91.90 | -1.99% | 1,985,112 |
| Feb 10, 2026 | $97.19 | $98.00 | $92.89 | $93.77 | -4.30% | 1,930,515 |
| Feb 9, 2026 | $99.12 | $101.93 | $96.00 | $97.98 | -0.61% | 1,910,082 |
| Feb 6, 2026 | $96.93 | $101.59 | $93.65 | $98.58 | +6.48% | 2,627,694 |
| Feb 5, 2026 | $87.05 | $96.94 | $81.80 | $92.58 | -3.78% | 3,812,362 |
| Feb 4, 2026 | $105.96 | $108.62 | $93.54 | $96.22 | -10.55% | 3,870,587 |
| Feb 3, 2026 | $106.43 | $111.00 | $102.16 | $107.57 | +4.68% | 3,970,977 |
| Feb 2, 2026 | $96.12 | $105.76 | $96.12 | $102.76 | +4.64% | 2,904,885 |
| Jan 30, 2026 | $96.35 | $103.50 | $96.00 | $98.20 | +1.78% | 4,300,870 |
| Jan 29, 2026 | $98.47 | $102.23 | $95.94 | $96.48 | -1.54% | 19,257,660 |
| Jan 28, 2026 | $95.59 | $100.66 | $95.51 | $97.99 | +3.57% | 3,022,358 |
| Jan 27, 2026 | $96.00 | $98.50 | $93.90 | $94.61 | -0.02% | 2,076,384 |
| Jan 26, 2026 | $94.87 | $96.60 | $93.01 | $94.63 | -0.41% | 1,759,192 |
| Jan 23, 2026 | $97.38 | $97.38 | $92.02 | $95.02 | -2.57% | 2,163,347 |
| Jan 22, 2026 | $104.47 | $106.00 | $94.68 | $97.53 | -2.34% | 2,696,055 |
| Jan 21, 2026 | $99.33 | $101.06 | $94.40 | $99.87 | +2.09% | 2,327,615 |
| Jan 20, 2026 | $98.42 | $102.19 | $97.19 | $97.83 | -3.15% | 2,628,158 |
| Jan 16, 2026 | $101.00 | $102.38 | $98.36 | $101.01 | +0.11% | 2,311,899 |
| Jan 15, 2026 | $99.72 | $106.68 | $99.66 | $100.90 | +4.54% | 3,683,684 |
| Jan 14, 2026 | $94.65 | $101.19 | $94.02 | $96.52 | +3.52% | 5,102,937 |
| Jan 13, 2026 | $81.09 | $96.45 | $81.00 | $93.24 | +19.71% | 6,716,936 |
| Jan 12, 2026 | $73.45 | $78.11 | $73.20 | $77.89 | +5.43% | 1,598,483 |
| Jan 9, 2026 | $67.30 | $75.06 | $67.14 | $73.88 | +10.50% | 2,494,330 |
| Jan 8, 2026 | $70.28 | $71.84 | $66.36 | $66.86 | -4.73% | 2,428,416 |
| Jan 7, 2026 | $69.63 | $70.80 | $67.19 | $70.18 | -0.38% | 1,355,955 |
| Jan 6, 2026 | $68.07 | $71.10 | $65.20 | $70.45 | +3.62% | 2,200,378 |
| Jan 5, 2026 | $73.87 | $74.74 | $66.25 | $67.99 | -3.71% | 2,541,455 |
| Jan 2, 2026 | $69.87 | $70.95 | $68.31 | $70.61 | +2.33% | 1,812,125 |
| Dec 31, 2025 | $70.82 | $71.00 | $68.88 | $69.00 | -2.02% | 866,157 |
| Dec 30, 2025 | $71.62 | $71.92 | $70.06 | $70.42 | -1.11% | 558,927 |
| Dec 29, 2025 | $70.70 | $71.72 | $69.47 | $71.21 | -0.71% | 681,590 |
| Dec 26, 2025 | $72.77 | $73.07 | $70.88 | $71.72 | -1.20% | 486,380 |
| Dec 24, 2025 | $71.39 | $73.08 | $70.62 | $72.59 | +1.40% | 682,656 |
| Dec 23, 2025 | $69.90 | $71.90 | $69.36 | $71.59 | +0.98% | 983,128 |
| Dec 22, 2025 | $72.46 | $72.98 | $70.34 | $70.90 | +0.73% | 987,928 |
| Dec 19, 2025 | $68.15 | $70.59 | $67.89 | $70.38 | +4.90% | 2,954,199 |
| Dec 18, 2025 | $63.69 | $67.37 | $62.59 | $67.09 | +8.95% | 2,338,945 |
| Dec 17, 2025 | $68.82 | $69.53 | $61.38 | $61.58 | -8.95% | 3,352,630 |
| Dec 16, 2025 | $71.02 | $72.46 | $67.54 | $67.63 | -6.13% | 2,902,016 |
| Dec 15, 2025 | $74.49 | $75.54 | $72.00 | $72.05 | -1.88% | 2,196,714 |
| Dec 12, 2025 | $78.24 | $78.93 | $72.14 | $73.43 | -8.49% | 2,355,207 |
| Dec 11, 2025 | $77.70 | $80.58 | $74.88 | $80.24 | +3.27% | 2,099,924 |
| Dec 10, 2025 | $76.47 | $79.03 | $75.32 | $77.70 | +1.25% | 1,546,531 |
| Dec 9, 2025 | $74.79 | $77.75 | $74.20 | $76.74 | +1.74% | 1,224,022 |
| Dec 8, 2025 | $74.93 | $76.22 | $74.03 | $75.43 | +2.29% | 1,463,777 |
| Dec 5, 2025 | $72.80 | $75.00 | $72.76 | $73.74 | +1.24% | 2,534,154 |
| Dec 4, 2025 | $66.08 | $73.40 | $66.00 | $72.84 | +9.11% | 2,843,844 |
| Dec 3, 2025 | $66.67 | $68.79 | $64.21 | $66.76 | +0.01% | 1,874,707 |
| Dec 2, 2025 | $69.40 | $69.93 | $66.66 | $66.75 | -1.69% | 2,197,655 |
| Dec 1, 2025 | $68.80 | $68.97 | $65.65 | $67.90 | -3.25% | 1,420,007 |
| Nov 28, 2025 | $69.18 | $70.99 | $68.45 | $70.18 | +2.77% | 1,209,300 |
| Nov 26, 2025 | $68.00 | $69.55 | $67.29 | $68.29 | -0.32% | 1,662,833 |
| Nov 25, 2025 | $64.81 | $68.91 | $63.40 | $68.51 | +5.50% | 2,181,158 |
| Nov 24, 2025 | $59.94 | $65.11 | $59.62 | $64.94 | +10.46% | 2,602,037 |
| Nov 21, 2025 | $58.68 | $59.73 | $55.44 | $58.79 | +0.58% | 2,801,040 |
| Nov 20, 2025 | $67.96 | $68.36 | $57.41 | $58.45 | -9.06% | 2,480,275 |
| Nov 19, 2025 | $63.34 | $67.07 | $63.17 | $64.27 | +1.47% | 1,742,568 |
| Nov 18, 2025 | $62.35 | $64.87 | $62.12 | $63.34 | -1.55% | 1,883,802 |
| Nov 17, 2025 | $66.98 | $68.94 | $63.59 | $64.34 | -5.37% | 3,132,228 |
| Nov 14, 2025 | $60.41 | $68.99 | $60.35 | $67.99 | +7.75% | 3,011,136 |
| Nov 13, 2025 | $69.65 | $69.69 | $62.12 | $63.10 | -10.50% | 3,315,790 |
| Nov 12, 2025 | $69.24 | $71.85 | $68.47 | $70.50 | +3.88% | 2,444,952 |
| Nov 11, 2025 | $68.50 | $69.96 | $67.15 | $67.87 | -2.89% | 1,262,394 |
| Nov 10, 2025 | $69.95 | $71.29 | $68.47 | $69.89 | +4.75% | 1,766,680 |
| Nov 7, 2025 | $66.34 | $67.00 | $63.10 | $66.72 | -2.04% | 2,599,374 |
| Nov 6, 2025 | $70.40 | $71.17 | $67.54 | $68.11 | -2.78% | 2,382,583 |
| Nov 5, 2025 | $66.10 | $70.35 | $65.02 | $70.06 | +5.69% | 1,908,879 |
| Nov 4, 2025 | $66.95 | $68.60 | $65.52 | $66.29 | -5.12% | 2,534,068 |
| Nov 3, 2025 | $67.39 | $70.12 | $66.38 | $69.87 | +3.97% | 3,841,236 |
| Oct 31, 2025 | $63.16 | $67.47 | $62.78 | $67.20 | +8.42% | 4,454,145 |
| Oct 30, 2025 | $60.64 | $62.41 | $57.00 | $61.98 | -2.44% | 4,811,025 |
| Oct 29, 2025 | $59.80 | $63.76 | $59.26 | $63.53 | +7.30% | 4,488,264 |
| Oct 28, 2025 | $58.80 | $59.84 | $58.07 | $59.21 | +0.53% | 2,150,115 |
| Oct 27, 2025 | $60.14 | $60.53 | $58.86 | $58.90 | +0.26% | 1,641,086 |
| Oct 24, 2025 | $60.03 | $60.33 | $58.72 | $58.75 | +0.60% | 1,601,013 |
| Oct 23, 2025 | $55.72 | $59.43 | $55.72 | $58.40 | +4.87% | 1,737,539 |
| Oct 22, 2025 | $59.20 | $59.26 | $54.43 | $55.69 | -1.76% | 1,859,091 |
| Oct 21, 2025 | $58.00 | $58.16 | $55.89 | $56.69 | -2.17% | 1,550,438 |
| Oct 20, 2025 | $58.37 | $58.59 | $57.09 | $57.95 | – | 931,449 |
Seasonality
TTMI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -0.3% | -2.3% | 6.0% | 9.4% | 5.9% | -0.8% | 0.2% | -0.7% | -0.6% | 9.2% | 0.3% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 42.3% | 6.2% | -6.5% | 62.4% | 9.8% | 7.7% | -38.3% | 3.0% | 3.3% | -32.5% | ||
| 2025 | -0.6% | -2.0% | -14.9% | -2.4% | 49.2% | 36.7% | 15.8% | -5.7% | 29.2% | 16.7% | 4.4% | -1.7% |
| 2024 | -12.0% | 6.8% | 5.4% | -4.6% | 24.6% | 4.5% | -0.3% | 0.4% | -6.2% | 23.0% | 8.6% | 1.5% |
| 2023 | 4.2% | -15.5% | 1.5% | -12.5% | 16.0% | 1.5% | 3.3% | 3.8% | -13.6% | -10.8% | 30.6% | 5.3% |
| 2022 | -9.7% | -6.6% | 17.9% | -5.9% | 2.4% | -12.5% | 8.2% | 16.3% | -16.2% | 16.2% | 5.0% | -6.2% |
| 2021 | -2.8% | 5.3% | 2.7% | 3.4% | 1.0% | -5.6% | -2.2% | 0.1% | -10.2% | 5.3% | 4.1% | 8.1% |
| 2020 | -4.4% | -9.7% | -20.4% | 12.1% | -0.2% | 2.5% | 3.8% | -6.9% | -0.4% | 4.0% | 10.0% | 5.6% |
| 2019 | 18.0% | 5.6% | -3.2% | 12.9% | -35.6% | 19.6% | 2.5% | 1.9% | 14.4% | -4.0% | 14.5% | 12.2% |
| 2018 | 5.2% | -2.0% | -5.4% | -8.8% | 29.3% | -2.2% | -1.5% | 7.7% | -14.9% | -26.5% | 1.6% | -18.2% |
| 2017 | 8.8% | 9.0% | -0.2% | 3.7% | -2.9% | 6.9% | 0.1% | -18.1% | 7.9% | 2.7% | 3.5% | -4.0% |